BSE - Delayed Quote INR

Arrow Greentech Limited (ARROWGREEN.BO)

633.00
-12.85
(-1.99%)
At close: 3:15:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 10, 2025633.00633.00633.00633.00633.00631
Jun 9, 2025647.00647.00645.85645.85645.852,611
Jun 6, 2025668.60681.95659.00659.00659.00336
Jun 5, 2025668.60668.60668.60668.60668.60759
Jun 4, 2025710.00718.80671.15682.20682.206,475
Jun 3, 2025665.00702.15665.00698.90698.9010,998
Jun 2, 2025637.70670.30615.60668.75668.756,936
May 30, 2025627.95640.90617.10638.40638.401,632
May 29, 2025596.80620.00592.60610.40610.401,468
May 28, 2025604.05604.05585.15591.40591.404,838
May 27, 2025623.30632.00603.70606.20606.20979
May 26, 2025633.00644.00615.50622.50622.504,277
May 23, 2025627.60627.60622.15627.00627.001,433
May 22, 2025601.15618.15601.15618.15618.158,704
May 21, 2025610.25610.35610.25610.35610.3510,088
May 20, 2025622.70622.70622.70622.70622.70929
May 19, 2025610.50610.50610.50610.50610.50239
May 16, 2025598.55598.55598.55598.55598.55585
May 15, 2025586.85586.85586.85586.85586.85153
May 14, 2025575.35575.35575.35575.35575.3553
May 13, 2025564.00564.10550.00564.10564.101,485
May 12, 2025554.85554.85554.85554.85554.851,362
May 9, 2025543.95544.80543.95544.00544.003,083
May 8, 2025553.20564.00553.20555.05555.054,834
May 7, 2025553.55553.55553.55553.55553.558,746
May 6, 2025564.80564.80564.80564.80564.8085
May 5, 2025576.30576.30576.30576.30576.30365
May 2, 2025588.05588.05588.05588.05588.05135
Apr 30, 2025600.05600.05600.05600.05600.051,383
Apr 29, 2025612.25612.25612.25612.25612.25289
Apr 28, 2025624.70624.70624.70624.70624.7087
Apr 25, 2025637.40637.40637.40637.40637.40115
Apr 24, 2025650.40650.40650.40650.40650.40464
Apr 23, 2025663.65663.65663.65663.65663.652
Apr 22, 2025687.00687.00677.15677.15677.152,368
Apr 21, 2025678.65687.95678.65687.00687.00470
Apr 17, 2025651.00681.70625.00674.50674.509,711
Apr 16, 2025618.45649.35618.45649.35649.356,618
Apr 15, 2025611.00618.45601.00618.45618.453,585
Apr 11, 2025589.90589.90577.55589.00589.001,784
Apr 9, 2025582.55589.90565.00572.45572.452,179
Apr 8, 2025553.00586.85547.80568.30568.301,012
Apr 7, 2025558.90563.95558.90558.95558.957,426
Apr 4, 2025612.00626.50574.00588.30588.306,577
Apr 3, 2025574.20602.90574.20602.90602.905,922
Apr 2, 2025568.00575.00545.05574.20574.203,939
Apr 1, 2025505.00547.65505.00547.65547.656,255
Mar 28, 2025526.50537.85517.00521.60521.608,604
Mar 27, 2025529.60545.00512.50527.85527.852,204
Mar 26, 2025553.80553.80523.30529.60529.605,457
Mar 25, 2025572.00575.90547.25550.00550.003,080
Mar 24, 2025539.90548.65526.00548.65548.652,121
Mar 21, 2025526.00530.00493.50522.55522.559,418
Mar 20, 2025520.00543.00515.05519.25519.258,696
Mar 19, 2025519.80523.00500.60518.85518.858,275
Mar 18, 2025506.50527.45505.50510.15510.157,041
Mar 17, 2025518.00543.00501.65505.20505.204,415
Mar 13, 2025521.00543.90521.00525.15525.15785
Mar 12, 2025523.00552.00505.35526.80526.802,895
Mar 11, 2025548.95548.95513.15529.60529.602,956
Mar 10, 2025582.00589.00538.00540.15540.151,442
Mar 7, 2025525.00566.40525.00566.25566.251,190
Mar 6, 2025531.00539.45507.30539.45539.453,495
Mar 5, 2025498.00515.00495.00513.80513.806,496
Mar 4, 2025503.80516.95491.50493.55493.553,052
Mar 3, 2025530.00530.00500.75517.35517.351,601
Feb 28, 2025543.00554.00526.50527.10527.103,469
Feb 27, 2025596.90596.90546.30554.20554.20330
Feb 25, 2025587.95588.00556.55571.95571.95522
Feb 24, 2025579.20595.00571.00576.00576.001,020
Feb 21, 2025595.00608.90578.00591.00591.001,328
Feb 20, 2025583.70589.00555.00580.45580.452,935
Feb 19, 2025543.25600.35543.25561.05561.054,548
Feb 18, 2025598.00598.00550.00571.80571.801,051
Feb 17, 2025605.05620.00574.75576.30576.306,656
Feb 14, 2025652.00666.00605.00605.00605.004,049
Feb 13, 2025663.15665.55633.90636.80636.806,584
Feb 12, 2025652.95680.70606.45665.70665.7018,262
Feb 11, 2025695.45695.50619.80640.10640.107,492
Feb 10, 2025788.95788.95661.95684.40684.4014,039
Feb 7, 2025798.75798.75761.55767.95767.952,513
Feb 6, 2025793.00803.00763.35782.60782.603,588
Feb 5, 2025782.00810.00778.65791.60791.607,164
Feb 4, 2025765.00777.95745.95776.25776.255,353
Feb 3, 2025765.00765.00722.05748.30748.303,152
Feb 1, 2025760.00769.00742.00755.55755.552,731
Jan 31, 2025748.00750.35719.95745.70745.703,103
Jan 30, 2025717.90741.00716.00726.85726.853,099
Jan 29, 2025680.00715.90680.00713.10713.103,558
Jan 28, 2025719.95719.95651.70681.85681.8512,653
Jan 27, 2025710.10718.75686.00686.00686.007,508
Jan 24, 2025758.60765.05720.10722.10722.105,959
Jan 23, 2025750.70769.00744.00757.95757.952,785
Jan 22, 2025799.00799.00740.20757.65757.652,873
Jan 21, 2025818.95818.95775.05779.15779.151,381
Jan 20, 2025801.95809.70776.50795.55795.552,240
Jan 17, 2025804.25807.15789.65801.70801.701,535
Jan 16, 2025828.95828.95801.00804.60804.607,586
Jan 15, 2025800.00812.60769.85798.75798.753,063
Jan 14, 2025791.75791.75750.80781.35781.355,966
Jan 13, 2025800.00814.35765.10769.85769.852,476
Jan 10, 2025778.05827.40759.60805.35805.3512,369
Jan 9, 2025810.00810.00785.15788.00788.00768
Jan 8, 2025828.95828.95780.00806.75806.752,241
Jan 7, 2025789.80806.10767.00802.70802.706,565
Jan 6, 2025818.00818.00760.00767.75767.752,916
Jan 3, 2025811.40815.85794.85799.80799.806,904
Jan 2, 2025804.40820.75803.55811.40811.406,211
Jan 1, 2025804.95809.60788.95800.65800.654,477
Dec 31, 2024783.90791.80762.00786.25786.255,929
Dec 30, 2024800.05810.00781.80786.25786.255,178
Dec 27, 2024795.00815.00767.35801.45801.455,090
Dec 26, 2024805.00805.00782.00784.90784.901,630
Dec 24, 2024795.30809.00780.00804.60804.603,380
Dec 23, 2024842.35842.35786.00790.45790.452,282
Dec 20, 2024874.95874.95821.00821.80821.804,651
Dec 19, 2024825.90867.00821.15862.65862.657,699
Dec 18, 2024855.05869.00840.05844.00844.002,657
Dec 17, 2024877.95877.95849.70864.95864.955,538
Dec 16, 2024864.05870.00850.75865.15865.152,626
Dec 13, 2024852.05899.00841.65862.10862.106,682
Dec 12, 2024914.90914.90857.55874.15874.1513,227
Dec 11, 2024841.90883.70841.90883.70883.7017,296
Dec 10, 2024840.20848.30831.40841.65841.655,751
Dec 9, 2024865.00870.10835.00837.70837.709,979
Dec 6, 2024821.05857.65821.05852.20852.205,908
Dec 5, 2024859.00862.35835.50844.45844.452,517
Dec 4, 2024887.40887.40840.00853.15853.158,083
Dec 3, 2024894.95899.35861.45866.05866.0511,340
Dec 2, 2024851.95880.95837.55880.95880.9524,833
Nov 29, 2024841.05859.00833.60839.00839.007,703
Nov 28, 2024840.00850.15826.50834.90834.903,201
Nov 27, 2024822.75863.00821.00851.55851.558,899
Nov 26, 2024841.00870.75821.05822.75822.7515,481
Nov 25, 2024925.00925.00858.45864.25864.2510,099
Nov 22, 2024891.65919.95885.55889.75889.757,671
Nov 21, 2024913.05932.00885.15909.85909.85305,789
Nov 19, 2024958.60963.15901.65931.70931.7023,869
Nov 18, 2024880.00917.30880.00917.30917.305,027
Nov 14, 2024885.70918.75862.25873.65873.658,232
Nov 13, 2024886.85915.45885.70885.70885.7021,095
Nov 12, 2024950.00996.80932.30932.30932.3023,970
Nov 11, 2024983.251,024.10981.35981.35981.3524,107
Nov 8, 20241,086.951,098.351,033.001,033.001,033.0035,556
Nov 7, 2024996.051,087.35996.051,087.351,087.3580,442
Nov 6, 2024909.00988.50905.50988.50988.5046,092
Nov 4, 2024840.00841.70812.20820.60820.603,036
Nov 1, 2024832.00844.20827.50832.60832.607,578
Oct 31, 2024823.95823.95804.05815.65815.652,042
Oct 29, 2024830.25868.20805.00815.70815.7022,634
Oct 28, 2024783.00840.55771.30796.10796.1013,035
Oct 25, 2024843.00843.00774.00783.35783.357,522
Oct 24, 2024814.50830.00803.20826.50826.5012,782
Oct 23, 2024760.50800.80758.05798.60798.6013,974
Oct 22, 2024794.00801.00755.55766.05766.054,313
Oct 21, 2024800.00800.00761.40771.00771.003,113
Oct 18, 2024785.00804.70775.00798.10798.104,223
Oct 17, 2024824.00824.00801.00806.05806.051,587
Oct 16, 2024824.95829.50805.10821.60821.604,097
Oct 15, 2024823.05828.00813.90827.05827.051,020
Oct 14, 2024810.00830.00792.05822.50822.506,072
Oct 11, 2024795.25809.95781.05799.80799.805,505
Oct 10, 2024795.05811.65794.00809.20809.202,771
Oct 9, 2024810.00813.00782.95795.55795.554,745
Oct 8, 2024748.00798.80731.10784.15784.157,396
Oct 7, 2024800.00806.35726.00753.45753.4520,719
Oct 4, 2024809.75818.10780.85788.60788.6013,117
Oct 3, 2024818.65823.95804.90809.75809.751,235
Oct 1, 2024820.00833.50820.00827.60827.601,395
Sep 30, 2024817.75821.05801.00817.60817.603,693
Sep 27, 2024824.00830.00816.00817.30817.305,316
Sep 26, 2024845.00845.00817.30824.10824.103,859
Sep 25, 2024838.95850.00825.65832.90832.905,637
Sep 24, 2024840.75852.00806.20825.40825.406,857
Sep 23, 2024832.35849.00832.35836.65836.652,236
Sep 20, 2024844.95853.00827.65830.00830.003,150
Sep 19, 2024884.90884.90813.85830.40830.4029,526
Sep 18, 2024905.45905.45861.10868.15868.157,753
Sep 17, 2024844.20893.70844.20888.25888.255,632
Sep 16, 2024910.00931.25855.10863.90863.907,710
Sep 13, 2024853.20908.80844.25893.15893.1513,949
Sep 12, 2024 2 Dividend
Sep 12, 2024842.00850.00815.80831.10831.1011,466
Sep 11, 2024850.00858.70822.90831.50829.502,960
Sep 10, 2024842.70858.30834.30836.75834.745,152
Sep 9, 2024856.75856.75813.75847.70845.6612,815
Sep 6, 2024876.20876.20838.00841.95839.9215,459
Sep 5, 2024875.00886.55854.40863.00860.926,301
Sep 4, 2024815.00872.80815.00865.55863.4715,341
Sep 3, 2024823.70847.40823.70834.05832.043,808
Sep 2, 2024858.00858.00830.00840.15838.137,360
Aug 30, 2024869.80880.00834.95837.70835.697,978
Aug 29, 2024841.00870.70835.00863.35861.2723,857
Aug 28, 2024868.00879.70828.65832.90830.9023,381
Aug 26, 2024905.00933.70891.25898.50896.3445,065
Aug 23, 2024825.05918.40825.05895.80893.6565,797
Aug 22, 2024825.25847.35820.10834.95832.944,659
Aug 21, 2024802.65852.70802.65833.00831.007,151
Aug 20, 2024834.10836.95801.05816.05814.0919,168
Aug 19, 2024829.45858.00820.00834.15832.1415,185
Aug 16, 2024842.50870.30812.60829.35827.3615,968
Aug 14, 2024899.95899.95828.00842.05840.0231,756
Aug 13, 2024919.70929.45862.60883.65881.5221,188
Aug 12, 2024855.00940.40852.35906.65904.4744,226
Aug 9, 2024829.00889.35829.00862.90860.8230,428
Aug 8, 2024833.40883.15803.60808.50806.5650,158
Aug 7, 2024857.05857.05796.85833.40831.4088,331
Aug 6, 20241,003.951,039.00850.15850.15848.11217,706
Aug 5, 2024841.05944.60838.45944.60942.33301,837
Aug 2, 2024725.00795.55710.00787.20785.3146,596
Aug 1, 2024758.25770.70730.00734.30732.5330,179
Jul 31, 2024721.00790.60721.00743.35741.5634,079
Jul 30, 2024670.00732.25655.95716.60714.8852,158
Jul 29, 2024670.00680.00638.50666.05664.4517,507
Jul 26, 2024654.00681.55641.50647.20645.646,890
Jul 25, 2024660.50665.80645.80650.20648.647,586
Jul 24, 2024596.95697.95593.15664.90663.3092,990
Jul 23, 2024566.00604.50560.90596.95595.5132,410
Jul 22, 2024554.35571.15546.00568.65567.281,368
Jul 19, 2024558.00559.50540.60554.35553.027,532
Jul 18, 2024570.00570.15552.30557.65556.318,645
Jul 16, 2024560.90582.85560.90566.00564.648,987
Jul 15, 2024570.50590.45555.00560.30558.952,181
Jul 12, 2024577.95589.60564.30567.40566.0410,521
Jul 11, 2024577.00599.30577.00581.45580.059,272
Jul 10, 2024572.35584.00548.50573.00571.6214,297
Jul 9, 2024591.05592.75570.30579.35577.9614,830
Jul 8, 2024592.05602.70585.60591.10589.6815,571
Jul 5, 2024574.95615.00573.85602.20600.759,980
Jul 4, 2024594.00594.00571.50572.85571.4710,803
Jul 3, 2024570.85605.00564.70584.40582.9927,570
Jul 2, 2024578.45578.45555.00560.55559.205,924
Jul 1, 2024580.00584.80565.00566.05564.6916,460
Jun 28, 2024546.05569.00541.60564.15562.7914,456
Jun 27, 2024570.00570.00539.00549.80548.482,993
Jun 26, 2024532.90568.40530.00551.55550.2217,241
Jun 25, 2024550.50557.20530.55539.25537.9510,951
Jun 24, 2024552.55559.95542.55552.65551.325,348
Jun 21, 2024566.85570.80550.10552.55551.229,923
Jun 20, 2024575.00577.00562.00569.90568.539,971
Jun 19, 2024563.45573.85543.80566.85565.495,991
Jun 18, 2024588.90588.90557.00559.85558.503,415
Jun 14, 2024568.80595.05568.80576.30574.9120,064
Jun 13, 2024582.00582.00561.65568.95567.5814,985
Jun 12, 2024595.75597.85570.30574.60573.2218,020
Jun 11, 2024598.10607.65590.05596.30594.878,508
Jun 10, 2024610.20628.00590.00591.40589.9828,118