Arham Technologies Limited (INE0L2Y01011)
NSE: ARHAM | Series: SM | Date of Listing: 15 Dec, 2022
-
LTP
153.70
6.15 (4.17 %) -
Open
151.00
140.50 -
High
153.70
151.40 -
Low
147.25
140.50 -
Close
153.00
147.55 -
52W High
329.95
23 Apr, 2024 -
52W Low
121.75
29 Nov, 2024
Upper Circuit: 177.06
Lower Circuit: 118.04
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 151.00 | 153.70 | 147.25 | 153.70 | 153.00 | 5.45 | 3.69 | 329.95 | 119.20 | 73,000 | 1.11 Crore | 68 |
| 19 Dec, 2024 | 140.50 | 151.40 | 140.50 | 147.85 | 147.55 | 0.05 | 0.03 | 329.95 | 119.20 | 44,000 | 65.05 Lakh | 43 |
| 18 Dec, 2024 | 140.95 | 148.20 | 140.95 | 146.05 | 147.50 | 8.55 | 6.15 | 329.95 | 119.20 | 75,000 | 1.10 Crore | 73 |
| 17 Dec, 2024 | 138.25 | 141.85 | 137.15 | 139.00 | 138.95 | 2.90 | 2.13 | 329.95 | 119.20 | 59,000 | 82.18 Lakh | 58 |
| 16 Dec, 2024 | 138.00 | 138.00 | 132.50 | 136.00 | 136.05 | 1.75 | 1.3 | 329.95 | 119.20 | 18,000 | 24.47 Lakh | 18 |
| 13 Dec, 2024 | 132.50 | 137.00 | 131.00 | 137.00 | 134.30 | 3.30 | 2.52 | 329.95 | 119.20 | 25,000 | 33.29 Lakh | 25 |
| 12 Dec, 2024 | 136.80 | 136.80 | 130.50 | 131.00 | 131.00 | -4.60 | -3.39 | 329.95 | 119.20 | 21,000 | 27.73 Lakh | 21 |
| 11 Dec, 2024 | 137.25 | 139.50 | 133.00 | 135.60 | 135.60 | 0.00 | 0 | 329.95 | 119.20 | 17,000 | 22.94 Lakh | 15 |
| 10 Dec, 2024 | 134.00 | 139.95 | 134.00 | 135.90 | 135.60 | 1.60 | 1.19 | 329.95 | 119.20 | 16,000 | 21.85 Lakh | 15 |
| 09 Dec, 2024 | 141.00 | 141.00 | 133.05 | 134.00 | 134.00 | -4.50 | -3.25 | 329.95 | 119.20 | 21,000 | 28.81 Lakh | 21 |
| 06 Dec, 2024 | 141.90 | 143.50 | 137.00 | 139.00 | 138.50 | -1.25 | -0.89 | 329.95 | 119.20 | 28,000 | 39.05 Lakh | 24 |
| 05 Dec, 2024 | 142.70 | 142.70 | 136.35 | 139.00 | 139.75 | 1.95 | 1.42 | 329.95 | 119.20 | 24,000 | 33.70 Lakh | 22 |
| 04 Dec, 2024 | 143.50 | 143.50 | 135.00 | 137.80 | 137.80 | -0.50 | -0.36 | 329.95 | 119.20 | 16,000 | 22.11 Lakh | 16 |
| 03 Dec, 2024 | 139.10 | 141.50 | 136.50 | 138.90 | 138.30 | 1.95 | 1.43 | 329.95 | 119.20 | 17,000 | 23.63 Lakh | 17 |
| 02 Dec, 2024 | 137.95 | 142.25 | 132.90 | 133.50 | 136.35 | 3.35 | 2.52 | 329.95 | 119.20 | 23,000 | 31.82 Lakh | 17 |
| 29 Nov, 2024 | 140.00 | 140.00 | 121.75 | 129.50 | 133.00 | -2.25 | -1.66 | 329.95 | 119.20 | 69,000 | 90.30 Lakh | 59 |
| 28 Nov, 2024 | 137.50 | 141.00 | 132.00 | 135.25 | 135.25 | -2.25 | -1.64 | 329.95 | 119.20 | 25,000 | 33.98 Lakh | 24 |
| 27 Nov, 2024 | 143.00 | 146.95 | 135.00 | 140.40 | 137.50 | -6.50 | -4.51 | 329.95 | 119.20 | 21,000 | 29.35 Lakh | 20 |
| 26 Nov, 2024 | 145.50 | 154.95 | 142.65 | 144.00 | 144.00 | 0.35 | 0.24 | 329.95 | 119.20 | 13,000 | 19.09 Lakh | 13 |
| 25 Nov, 2024 | 142.00 | 145.00 | 142.00 | 142.95 | 143.65 | -2.35 | -1.61 | 329.95 | 119.20 | 10,000 | 14.37 Lakh | 8 |