NSE - Delayed Quote INR
ARKADE DEVELOPERS LIMITED (ARKADE.NS)
At close: November 1 at 7:00 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 1, 2024 | 142.11 | 142.11 | 142.11 | 142.11 | 142.11 | - |
| Oct 31, 2024 | 139.84 | 144.50 | 138.46 | 142.11 | 142.11 | 535,844 |
| Oct 30, 2024 | 135.93 | 144.90 | 134.19 | 139.84 | 139.84 | 1,019,892 |
| Oct 29, 2024 | 136.14 | 137.80 | 132.90 | 135.74 | 135.74 | 416,280 |
| Oct 28, 2024 | 135.40 | 137.98 | 131.80 | 136.14 | 136.14 | 715,239 |
| Oct 25, 2024 | 137.85 | 138.17 | 131.00 | 133.07 | 133.07 | 753,527 |
| Oct 24, 2024 | 142.90 | 143.41 | 137.00 | 137.35 | 137.35 | 733,318 |
| Oct 23, 2024 | 139.01 | 144.45 | 136.25 | 141.63 | 141.63 | 1,327,715 |
| Oct 22, 2024 | 147.80 | 149.87 | 139.05 | 140.29 | 140.29 | 2,520,304 |
| Oct 21, 2024 | 152.36 | 153.77 | 145.10 | 145.48 | 145.48 | 1,473,686 |
| Oct 18, 2024 | 153.50 | 155.62 | 151.47 | 152.83 | 152.83 | 1,097,489 |
| Oct 17, 2024 | 158.70 | 159.58 | 154.50 | 156.09 | 156.09 | 634,793 |
| Oct 16, 2024 | 158.00 | 162.80 | 157.00 | 159.79 | 159.79 | 1,259,119 |
| Oct 15, 2024 | 156.00 | 161.00 | 151.92 | 159.86 | 159.86 | 1,923,762 |
| Oct 14, 2024 | 163.88 | 163.89 | 154.05 | 154.91 | 154.91 | 1,610,817 |
| Oct 11, 2024 | 166.00 | 172.61 | 161.60 | 163.52 | 163.52 | 7,467,129 |
| Oct 10, 2024 | 154.00 | 161.10 | 153.30 | 159.23 | 159.23 | 2,387,225 |
| Oct 9, 2024 | 154.00 | 157.50 | 151.57 | 153.26 | 153.26 | 1,498,250 |
| Oct 8, 2024 | 140.50 | 155.00 | 140.50 | 153.28 | 153.28 | 2,207,464 |
| Oct 7, 2024 | 152.90 | 152.90 | 139.47 | 143.15 | 143.15 | 1,635,251 |
| Oct 4, 2024 | 148.50 | 150.79 | 145.11 | 149.88 | 149.88 | 1,536,624 |
| Oct 3, 2024 | 149.99 | 151.79 | 145.87 | 148.62 | 148.62 | 1,785,913 |
| Oct 1, 2024 | 151.60 | 155.75 | 151.00 | 153.37 | 153.37 | 2,369,378 |
| Sep 30, 2024 | 155.00 | 155.80 | 148.21 | 151.67 | 151.67 | 3,085,931 |
| Sep 27, 2024 | 156.70 | 160.00 | 155.02 | 155.62 | 155.62 | 2,643,028 |
| Sep 26, 2024 | 153.40 | 165.89 | 153.40 | 155.61 | 155.61 | 8,926,549 |
| Sep 25, 2024 | 165.76 | 165.78 | 154.11 | 155.90 | 155.90 | 10,940,014 |
| Sep 24, 2024 | 175.00 | 190.00 | 164.80 | 165.86 | 165.86 | 48,758,917 |