BSE - Free Realtime Quote INR

Arnold Holdings Ltd. (ARNOLD.BO)

43.75 +0.26 (+0.60%)
As of 1:15 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 43.75 43.75 43.75 43.75 43.75 19,888
Apr 22, 2024 43.86 43.86 43.00 43.49 43.49 34,951
Apr 19, 2024 43.86 43.86 43.00 43.00 43.00 40,967
Apr 18, 2024 43.86 43.86 43.86 43.86 43.86 280,357
Apr 16, 2024 43.07 43.07 43.00 43.00 43.00 527,305
Apr 15, 2024 42.23 42.23 42.00 42.23 42.23 141,425
Apr 12, 2024 41.41 41.41 41.41 41.41 41.41 146,208
Apr 10, 2024 40.60 40.60 39.02 40.60 40.60 58,705
Apr 9, 2024 39.81 39.81 39.81 39.81 39.81 79,958
Apr 8, 2024 37.51 39.03 37.51 39.03 39.03 38,363
Apr 5, 2024 38.27 38.27 38.27 38.27 38.27 11,634
Apr 4, 2024 37.52 37.52 37.52 37.52 37.52 12,140
Apr 3, 2024 36.79 36.79 36.79 36.79 36.79 22,137
Apr 2, 2024 36.07 36.07 36.07 36.07 36.07 23,729
Apr 1, 2024 33.00 35.37 33.00 35.37 35.37 14,324
Mar 28, 2024 32.80 33.69 30.49 33.69 33.69 190,699
Mar 27, 2024 35.45 35.45 32.09 32.09 32.09 152,677
Mar 26, 2024 33.77 33.77 32.89 33.77 33.77 70,891
Mar 22, 2024 32.09 32.17 32.09 32.17 32.17 30,752
Mar 21, 2024 27.75 30.64 27.74 30.64 30.64 273,937
Mar 20, 2024 30.72 30.72 29.19 29.19 29.19 8,947
Mar 19, 2024 32.30 32.30 30.72 30.72 30.72 66,783
Mar 18, 2024 32.55 35.66 32.28 32.33 32.33 147,235
Mar 14, 2024 34.66 34.66 34.66 34.66 34.66 1,920
Mar 13, 2024 35.36 35.36 35.36 35.36 35.36 10,445
Mar 12, 2024 36.08 36.08 36.08 36.08 36.08 4,997
Mar 11, 2024 36.81 36.81 36.81 36.81 36.81 3,645
Mar 7, 2024 37.56 37.56 37.56 37.56 37.56 1,726
Mar 6, 2024 38.32 38.32 38.32 38.32 38.32 1,774
Mar 5, 2024 39.10 39.10 39.10 39.10 39.10 1,438
Mar 4, 2024 39.89 39.89 39.89 39.89 39.89 33,450
Mar 1, 2024 41.38 41.38 40.58 40.58 40.58 27,163
Feb 29, 2024 41.40 41.45 41.38 41.40 41.40 43,951
Feb 28, 2024 42.20 42.21 42.19 42.21 42.21 52,056
Feb 27, 2024 43.05 43.05 43.05 43.05 43.05 10,977
Feb 26, 2024 43.92 43.92 43.92 43.92 43.92 15,820
Feb 23, 2024 45.72 45.72 44.81 44.81 44.81 19,448
Feb 22, 2024 45.72 46.00 45.72 45.72 45.72 29,900
Feb 21, 2024 47.50 47.50 46.65 46.65 46.65 32,287
Feb 20, 2024 47.60 47.60 46.00 47.60 47.60 115,004
Feb 19, 2024 46.78 46.78 46.78 46.78 46.78 49,269
Feb 16, 2024 45.87 45.87 45.87 45.87 45.87 51,142
Feb 15, 2024 44.98 44.98 44.90 44.98 44.98 40,415
Feb 14, 2024 44.10 44.10 44.10 44.10 44.10 43,422
Feb 13, 2024 44.66 45.00 44.66 45.00 45.00 33,270
Feb 12, 2024 43.80 45.57 43.80 45.57 45.57 398,006
Feb 9, 2024 44.69 44.69 44.69 44.69 44.69 277,786
Feb 8, 2024 43.82 43.82 43.82 43.82 43.82 220,474
Feb 7, 2024 42.97 42.97 39.00 42.97 42.97 773,415
Feb 6, 2024 40.50 40.93 40.50 40.93 40.93 416,668
Feb 5, 2024 38.73 38.99 38.00 38.99 38.99 318,506
Feb 2, 2024 37.14 37.14 36.50 37.14 37.14 364,846
Feb 1, 2024 35.00 35.38 34.00 35.38 35.38 144,885
Jan 31, 2024 34.06 34.50 33.00 33.70 33.70 29,066
Jan 30, 2024 35.40 35.60 33.09 33.23 33.23 26,972
Jan 29, 2024 36.39 36.50 33.55 34.83 34.83 33,357
Jan 25, 2024 35.75 35.75 33.65 35.04 35.04 39,233
Jan 24, 2024 32.81 36.00 32.75 34.55 34.55 69,054
Jan 23, 2024 36.02 36.02 34.40 34.47 34.47 300,503
Jan 19, 2024 32.60 32.68 31.20 32.68 32.68 185,798
Jan 18, 2024 31.00 32.40 30.56 31.13 31.13 41,903
Jan 17, 2024 31.20 32.99 29.96 32.15 32.15 141,308
Jan 16, 2024 33.45 33.45 30.75 31.53 31.53 71,576
Jan 15, 2024 35.40 37.00 31.65 32.36 32.36 287,471
Jan 12, 2024 35.45 37.47 34.25 34.77 34.77 498,356
Jan 11, 2024 32.50 34.07 31.60 34.07 34.07 866,695
Jan 10, 2024 26.04 30.98 26.04 30.98 30.98 740,655
Jan 9, 2024 24.95 28.46 23.66 25.82 25.82 321,341
Jan 8, 2024 22.90 25.00 21.15 23.72 23.72 167,248
Jan 5, 2024 21.89 21.89 21.02 21.69 21.69 15,678
Jan 4, 2024 21.60 21.65 20.84 20.99 20.99 31,466
Jan 3, 2024 21.07 21.43 20.79 21.37 21.37 28,794
Jan 2, 2024 20.74 21.44 20.74 21.07 21.07 34,761
Jan 1, 2024 21.20 21.44 20.34 21.37 21.37 43,868
Dec 29, 2023 20.90 21.15 20.26 20.71 20.71 17,142
Dec 28, 2023 20.60 20.89 20.30 20.55 20.55 53,260
Dec 27, 2023 20.55 21.00 20.11 20.55 20.55 80,332
Dec 26, 2023 20.65 21.85 20.25 20.61 20.61 103,082
Dec 22, 2023 20.51 21.55 20.51 20.64 20.64 95,723
Dec 21, 2023 20.88 22.45 20.50 21.39 21.39 87,635
Dec 20, 2023 21.00 22.89 19.50 20.42 20.42 99,557
Dec 19, 2023 23.20 24.50 20.50 20.97 20.97 172,516
Dec 18, 2023 25.00 26.10 22.15 22.68 22.68 281,373
Dec 15, 2023 22.00 24.86 21.56 24.85 24.85 445,139
Dec 14, 2023 20.70 21.49 20.50 20.72 20.72 35,007
Dec 13, 2023 19.45 21.00 18.95 20.57 20.57 84,434
Dec 12, 2023 20.24 20.24 19.20 19.45 19.45 35,236
Dec 11, 2023 19.30 19.90 18.76 19.48 19.48 27,789
Dec 8, 2023 18.80 19.25 18.55 18.72 18.72 11,009
Dec 7, 2023 18.66 19.30 18.66 19.25 19.25 7,355
Dec 6, 2023 18.32 19.30 18.32 18.66 18.66 11,952
Dec 5, 2023 19.30 19.52 18.61 18.99 18.99 3,987
Dec 4, 2023 18.90 19.35 18.33 18.82 18.82 9,300
Dec 1, 2023 19.60 19.60 16.90 18.53 18.53 42,888
Nov 30, 2023 18.31 21.55 18.31 18.89 18.89 23,659
Nov 29, 2023 22.29 22.29 18.56 18.69 18.69 14,872
Nov 28, 2023 19.00 19.90 18.41 18.86 18.86 41,520
Nov 24, 2023 18.67 18.78 17.75 18.36 18.36 16,414
Nov 23, 2023 18.99 18.99 17.94 18.05 18.05 9,883
Nov 22, 2023 18.79 18.79 18.37 18.41 18.41 5,014
Nov 21, 2023 18.85 19.00 18.32 18.43 18.43 11,224
Nov 20, 2023 19.19 19.19 18.30 18.31 18.31 7,847
Nov 17, 2023 19.49 19.80 18.06 18.44 18.44 24,636
Nov 16, 2023 18.75 18.75 18.18 18.58 18.58 11,942
Nov 15, 2023 18.60 18.77 18.17 18.43 18.43 3,717
Nov 13, 2023 18.55 18.88 18.50 18.60 18.60 3,021
Nov 10, 2023 18.12 18.40 18.02 18.06 18.06 1,705
Nov 9, 2023 18.35 18.90 18.31 18.31 18.31 2,412
Nov 8, 2023 18.11 18.38 17.65 18.35 18.35 7,059
Nov 7, 2023 18.30 18.30 18.00 18.22 18.22 2,323
Nov 6, 2023 18.45 18.45 18.11 18.38 18.38 2,571
Nov 3, 2023 18.33 18.33 18.10 18.10 18.10 20
Nov 2, 2023 17.50 18.39 17.50 18.36 18.36 2,450
Nov 1, 2023 18.29 18.30 17.90 18.00 18.00 1,748
Oct 31, 2023 18.11 18.35 17.95 18.25 18.25 2,022
Oct 30, 2023 18.49 18.55 17.85 18.44 18.44 16,764
Oct 27, 2023 18.10 18.75 18.00 18.00 18.00 14,387
Oct 26, 2023 18.45 18.45 17.65 18.12 18.12 793
Oct 25, 2023 18.20 18.44 17.90 18.29 18.29 4,134
Oct 23, 2023 18.18 18.60 17.60 18.46 18.46 10,336
Oct 20, 2023 18.55 18.55 18.21 18.55 18.55 451
Oct 19, 2023 18.70 19.30 18.20 18.31 18.31 10,713
Oct 18, 2023 18.90 19.40 18.51 19.19 19.19 12,970
Oct 17, 2023 18.59 18.74 17.81 18.61 18.61 4,193
Oct 16, 2023 19.25 19.25 17.95 18.02 18.02 7,976
Oct 13, 2023 18.50 18.79 18.25 18.35 18.35 3,220
Oct 12, 2023 18.68 18.89 18.50 18.80 18.80 4,225
Oct 11, 2023 18.80 18.95 18.50 18.70 18.70 1,572
Oct 10, 2023 18.30 18.78 18.00 18.30 18.30 4,942
Oct 9, 2023 18.11 18.90 18.11 18.30 18.30 3,211
Oct 6, 2023 18.79 19.20 18.12 18.79 18.79 4,402
Oct 5, 2023 19.00 19.00 16.90 18.68 18.68 19,632
Oct 4, 2023 18.90 19.09 18.70 18.84 18.84 3,492
Oct 3, 2023 18.79 19.50 18.79 19.44 19.44 17,654
Sep 29, 2023 18.60 18.85 18.25 18.42 18.42 9,769
Sep 28, 2023 18.90 19.34 18.60 19.04 19.04 22,025
Sep 27, 2023 18.65 18.65 18.05 18.20 18.20 24,135
Sep 26, 2023 18.50 19.29 18.50 18.65 18.65 7,488
Sep 25, 2023 19.79 19.79 18.50 18.50 18.50 4,160
Sep 22, 2023 20.00 21.90 19.00 19.00 19.00 6,831
Sep 21, 2023 19.99 19.99 18.91 19.42 19.42 11,083
Sep 20, 2023 18.94 19.75 18.94 19.49 19.49 22,472
Sep 18, 2023 19.85 19.85 18.16 18.65 18.65 58,820
Sep 15, 2023 19.97 19.97 18.66 18.83 18.83 7,618
Sep 14, 2023 19.98 20.28 19.00 19.04 19.04 4,904
Sep 13, 2023 19.70 20.00 19.20 19.39 19.39 12,010
Sep 12, 2023 19.79 19.79 18.40 19.74 19.74 10,809
Sep 11, 2023 20.00 20.30 17.60 19.09 19.09 11,572
Sep 8, 2023 19.00 20.25 18.50 19.43 19.43 26,030
Sep 7, 2023 18.00 19.99 17.90 18.75 18.75 106,314
Sep 6, 2023 18.00 18.22 17.51 18.08 18.08 11,487
Sep 5, 2023 17.98 18.55 17.00 17.78 17.78 13,294
Sep 4, 2023 18.20 18.20 17.60 17.98 17.98 15,943
Sep 1, 2023 17.89 17.89 17.43 17.76 17.76 14,335
Aug 31, 2023 17.99 17.99 17.00 17.39 17.39 12,331
Aug 30, 2023 17.71 18.74 17.38 17.59 17.59 75,096
Aug 29, 2023 19.90 19.90 16.92 17.71 17.71 2,095,241
Aug 28, 2023 19.00 19.89 18.63 19.79 19.79 20,501
Aug 25, 2023 18.24 19.55 18.15 18.62 18.62 65,930
Aug 24, 2023 18.78 18.78 17.90 18.24 18.24 9,937
Aug 23, 2023 18.80 18.90 18.10 18.40 18.40 11,413
Aug 22, 2023 18.85 19.80 17.60 18.18 18.18 50,212
Aug 21, 2023 19.99 20.40 18.70 19.07 19.07 11,378
Aug 18, 2023 19.90 20.20 18.75 19.60 19.60 2,093
Aug 17, 2023 20.25 20.25 18.60 19.21 19.21 4,098
Aug 16, 2023 20.50 20.50 18.55 19.85 19.85 3,366
Aug 14, 2023 19.60 20.60 18.12 19.80 19.80 26,760
Aug 11, 2023 20.20 20.20 18.50 18.90 18.90 8,870
Aug 10, 2023 17.98 20.80 17.60 20.18 20.18 58,039
Aug 9, 2023 18.90 19.30 17.89 17.98 17.98 81,719
Aug 8, 2023 20.90 20.90 18.00 18.31 18.31 76,973
Aug 7, 2023 20.90 20.90 19.70 20.00 20.00 12,409
Aug 4, 2023 22.60 22.60 19.90 20.28 20.28 55,254
Aug 3, 2023 20.90 22.00 20.30 21.70 21.70 2,764,230
Aug 2, 2023 21.48 21.48 19.60 21.00 21.00 520,321
Aug 1, 2023 20.95 21.00 19.90 20.81 20.81 6,214
Jul 31, 2023 20.95 21.40 20.20 20.45 20.45 2,542
Jul 28, 2023 21.90 21.90 19.50 20.90 20.90 25,157
Jul 27, 2023 22.00 22.00 20.20 21.00 21.00 1,107
Jul 26, 2023 21.85 21.85 20.91 21.65 21.65 452
Jul 25, 2023 20.49 21.60 19.80 20.91 20.91 1,095
Jul 24, 2023 20.69 20.85 19.60 20.29 20.29 7,087
Jul 21, 2023 21.50 21.50 20.00 20.74 20.74 5,507
Jul 20, 2023 21.85 21.85 20.00 20.41 20.41 7,741
Jul 19, 2023 21.85 21.85 21.10 21.11 21.11 4,214
Jul 18, 2023 21.80 22.60 21.25 21.70 21.70 3,326
Jul 17, 2023 21.80 21.85 21.25 21.60 21.60 4,278
Jul 14, 2023 21.80 22.08 20.50 21.85 21.85 1,177
Jul 13, 2023 22.90 22.90 21.70 21.80 21.80 1,708
Jul 12, 2023 22.30 22.30 21.65 22.14 22.14 1,930
Jul 11, 2023 22.49 22.49 21.60 22.30 22.30 1,521
Jul 10, 2023 21.90 22.00 21.06 21.99 21.99 1,028
Jul 7, 2023 22.50 22.50 20.55 21.35 21.35 36,717
Jul 6, 2023 23.00 23.00 21.50 21.60 21.60 112,786
Jul 5, 2023 23.30 23.49 22.00 22.89 22.89 5,364
Jul 4, 2023 21.00 25.15 21.00 23.16 23.16 28,625
Jul 3, 2023 22.89 22.89 21.00 21.06 21.06 14,567
Jun 30, 2023 21.90 23.30 20.25 22.31 22.31 13,726
Jun 28, 2023 22.90 23.10 19.80 20.45 20.45 23,589
Jun 27, 2023 22.85 22.85 21.00 22.00 22.00 4,306
Jun 26, 2023 23.70 23.70 20.50 21.52 21.52 17,731
Jun 23, 2023 25.90 25.90 23.50 23.70 23.70 6,970
Jun 22, 2023 26.45 26.45 24.50 24.60 24.60 12,486
Jun 21, 2023 26.50 26.50 24.50 24.50 24.50 2,583
Jun 20, 2023 27.40 27.40 24.35 24.84 24.84 3,300
Jun 19, 2023 26.00 27.60 25.00 25.22 25.22 11,261
Jun 16, 2023 23.20 26.00 22.50 25.63 25.63 206,748
Jun 15, 2023 23.30 23.30 22.50 23.09 23.09 42,254
Jun 14, 2023 23.00 23.45 22.60 22.61 22.61 2,843
Jun 13, 2023 23.00 23.40 23.00 23.00 23.00 3,724
Jun 12, 2023 23.80 23.80 22.25 23.00 23.00 3,783
Jun 9, 2023 23.40 23.40 22.10 22.78 22.78 781
Jun 8, 2023 23.00 23.00 22.60 22.90 22.90 1,803
Jun 7, 2023 24.00 24.00 22.20 22.90 22.90 866
Jun 6, 2023 22.10 23.40 21.50 23.32 23.32 6,548
Jun 5, 2023 23.20 23.20 22.20 22.75 22.75 5,793
Jun 2, 2023 23.90 23.90 22.50 22.76 22.76 205,226
Jun 1, 2023 23.90 23.90 21.50 23.00 23.00 6,755
May 31, 2023 26.00 26.00 22.61 23.05 23.05 6,128
May 30, 2023 26.50 26.50 23.70 24.61 24.61 2,146
May 29, 2023 25.30 26.00 23.02 25.58 25.58 11,324
May 26, 2023 24.00 24.50 23.20 24.32 24.32 7,575
May 25, 2023 23.46 23.46 22.85 23.25 23.25 3,019
May 24, 2023 22.15 23.45 22.15 23.45 23.45 4,461
May 23, 2023 23.60 23.60 22.10 22.14 22.14 1,998
May 22, 2023 23.30 23.30 23.00 23.00 23.00 450
May 19, 2023 23.90 23.90 21.60 22.68 22.68 1,446
May 18, 2023 24.30 24.30 23.00 23.00 23.00 418
May 17, 2023 23.00 23.30 22.55 23.28 23.28 1,863
May 16, 2023 23.98 23.98 22.90 23.11 23.11 957
May 15, 2023 23.90 24.00 23.00 23.00 23.00 1,469
May 12, 2023 24.00 24.00 22.50 22.51 22.51 10,646
May 11, 2023 24.10 24.10 22.30 23.15 23.15 507,234
May 10, 2023 23.49 23.49 22.85 23.45 23.45 6,910
May 9, 2023 25.30 25.30 22.80 22.83 22.83 10,989
May 8, 2023 24.20 24.20 22.91 23.68 23.68 3,421
May 5, 2023 23.50 23.50 22.60 22.67 22.67 2,705
May 4, 2023 22.88 23.50 22.61 23.50 23.50 18,955
May 3, 2023 23.00 23.00 22.88 22.88 22.88 2,389
May 2, 2023 23.50 23.69 22.90 23.00 23.00 1,139
Apr 28, 2023 23.80 23.80 22.75 23.70 23.70 10,563
Apr 27, 2023 25.50 25.50 23.00 23.80 23.80 2,552
Apr 26, 2023 22.50 23.60 22.50 23.60 23.60 52,204
Apr 25, 2023 24.25 24.25 22.46 22.64 22.64 55,157
Apr 24, 2023 24.50 24.50 23.20 23.26 23.26 500