Arham Technologies Limited (INE0L2Y01011)
NSE: ARHAM | Series: SM | Date of Listing: 15 Dec, 2022
-
LTP
91.80
-1.70 (-1.82 %) -
Open
90.10
99.95 -
High
93.00
99.95 -
Low
90.10
93.00 -
Close
91.55
93.50 -
52W High
329.95
23 Apr, 2024 -
52W Low
78.20
13 Mar, 2025
Upper Circuit: 112.20
Lower Circuit: 74.80
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17 Apr, 2025 | 90.10 | 93.00 | 90.10 | 91.80 | 91.55 | -1.95 | -2.09 | 329.95 | 78.20 | 10,000 | 9.18 Lakh | 10 |
| 16 Apr, 2025 | 99.95 | 99.95 | 93.00 | 93.00 | 93.50 | 1.50 | 1.63 | 329.95 | 78.20 | 23,000 | 22.20 Lakh | 23 |
| 15 Apr, 2025 | 88.00 | 92.00 | 88.00 | 92.00 | 92.00 | 9.50 | 11.52 | 329.95 | 78.20 | 37,000 | 33.32 Lakh | 32 |
| 11 Apr, 2025 | 84.70 | 84.70 | 82.00 | 82.00 | 82.50 | 0.50 | 0.61 | 329.95 | 78.20 | 9,000 | 7.47 Lakh | 9 |
| 08 Apr, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.55 | 0.68 | 329.95 | 78.20 | 1,000 | 82.00 K | 1 |
| 07 Apr, 2025 | 81.10 | 81.95 | 79.60 | 81.95 | 81.45 | -7.05 | -7.97 | 329.95 | 78.20 | 18,000 | 14.47 Lakh | 18 |
| 04 Apr, 2025 | 88.20 | 92.40 | 88.20 | 88.50 | 88.50 | -3.85 | -4.17 | 329.95 | 78.20 | 7,000 | 6.30 Lakh | 7 |
| 03 Apr, 2025 | 86.60 | 93.25 | 86.60 | 92.35 | 92.35 | 5.70 | 6.58 | 329.95 | 78.20 | 13,000 | 11.78 Lakh | 12 |
| 02 Apr, 2025 | 84.80 | 88.00 | 82.65 | 86.50 | 86.65 | 1.85 | 2.18 | 329.95 | 78.20 | 9,000 | 7.70 Lakh | 9 |
| 01 Apr, 2025 | 83.80 | 86.90 | 83.80 | 84.80 | 84.80 | 2.15 | 2.6 | 329.95 | 78.20 | 6,000 | 5.11 Lakh | 6 |
| 28 Mar, 2025 | 81.00 | 83.00 | 81.00 | 82.50 | 82.65 | 2.00 | 2.48 | 329.95 | 78.20 | 15,000 | 12.38 Lakh | 15 |
| 27 Mar, 2025 | 84.25 | 84.25 | 80.05 | 80.40 | 80.65 | -1.90 | -2.3 | 329.95 | 78.20 | 25,000 | 20.30 Lakh | 22 |
| 26 Mar, 2025 | 84.80 | 85.85 | 82.50 | 82.50 | 82.55 | -2.25 | -2.65 | 329.95 | 78.20 | 33,000 | 27.57 Lakh | 27 |
| 25 Mar, 2025 | 88.05 | 88.05 | 84.35 | 84.35 | 84.80 | -3.25 | -3.69 | 329.95 | 78.20 | 15,000 | 12.87 Lakh | 15 |
| 24 Mar, 2025 | 85.00 | 91.45 | 85.00 | 88.05 | 88.05 | 5.55 | 6.73 | 329.95 | 78.20 | 28,000 | 24.92 Lakh | 28 |
| 21 Mar, 2025 | 83.50 | 83.60 | 82.20 | 82.50 | 82.50 | -1.00 | -1.2 | 329.95 | 78.20 | 8,000 | 6.63 Lakh | 7 |
| 20 Mar, 2025 | 83.00 | 85.50 | 83.00 | 83.50 | 83.50 | 0.20 | 0.24 | 329.95 | 78.20 | 15,000 | 12.62 Lakh | 13 |
| 19 Mar, 2025 | 82.00 | 86.90 | 82.00 | 83.00 | 83.30 | 1.30 | 1.59 | 329.95 | 78.20 | 61,000 | 51.44 Lakh | 46 |