Yahoo

Mail

Singapore markets open in 6 hours 57 minutes

Straits Times Index
3,439.88
+24.37(+0.71%)
S&P 500
5,537.02
+28.01(+0.51%)
Dow
39,308.00
-23.90(-0.06%)
Nasdaq
18,188.30
+159.54(+0.88%)
Bitcoin USD
58,202.22
-2,088.14(-3.46%)
CMC Crypto 200
1,213.68
-47.51(-3.77%)

Arnold Holdings Ltd. (ARNOLD.BO)

BSE - BSE Real-time price. Currency in INR

Add to watchlist

48.58

-0.97

(-1.96%)

At close: 03:27PM IST

Time period:

04 Jul 2023 - 04 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in INRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Jul 2024	49.40	51.50	48.01	48.58	48.58	11,527
03 Jul 2024	47.00	50.00	47.00	49.55	49.55	8,014
02 Jul 2024	50.00	50.00	47.97	48.10	48.10	10,471
01 Jul 2024	48.50	49.73	48.00	49.46	49.46	6,875
28 Jun 2024	51.90	51.90	48.45	48.53	48.53	28,524
27 Jun 2024	52.14	52.14	49.00	50.99	50.99	16,966
26 Jun 2024	51.31	52.57	50.01	50.22	50.22	2,463
25 Jun 2024	50.11	52.50	48.65	51.65	51.65	55,233
24 Jun 2024	50.44	50.44	48.55	50.11	50.11	13,525
21 Jun 2024	48.74	51.00	47.00	48.28	48.28	65,215
20 Jun 2024	50.98	50.98	47.75	48.74	48.74	18,396
19 Jun 2024	50.50	52.10	48.60	48.77	48.77	22,012
18 Jun 2024	49.00	51.00	49.00	49.94	49.94	26,934
14 Jun 2024	49.99	49.99	47.50	49.00	49.00	20,745
13 Jun 2024	51.70	51.70	49.01	49.99	49.99	49,971
12 Jun 2024	49.70	51.54	49.01	50.03	50.03	5,350
11 Jun 2024	50.00	50.34	49.00	49.94	49.94	26,834
10 Jun 2024	50.00	50.00	47.00	48.02	48.02	10,422
07 Jun 2024	48.14	49.43	47.00	48.50	48.50	56,951
06 Jun 2024	50.00	51.00	47.10	47.29	47.29	9,592
05 Jun 2024	51.00	51.00	47.02	49.47	49.47	16,948
04 Jun 2024	54.25	54.25	49.48	49.49	49.49	58,877
03 Jun 2024	53.30	53.51	50.00	52.08	52.08	77,083
31 May 2024	50.75	51.90	48.50	50.97	50.97	82,592
30 May 2024	49.87	52.36	48.02	49.47	49.47	106,378
29 May 2024	47.30	50.25	47.30	49.87	49.87	23,949
28 May 2024	49.05	49.99	48.05	48.05	48.05	53,535
27 May 2024	50.52	50.52	46.50	48.06	48.06	43,954
24 May 2024	47.13	49.48	46.35	48.12	48.12	44,692
23 May 2024	46.55	47.80	45.10	47.13	47.13	17,928
22 May 2024	49.55	50.00	45.54	46.02	46.02	80,765
21 May 2024	45.55	48.80	44.16	47.93	47.93	69,235
17 May 2024	42.45	44.27	42.45	44.27	44.27	30,379
16 May 2024	42.45	43.00	40.10	42.17	42.17	18,711
15 May 2024	42.65	43.35	40.50	41.85	41.85	6,289
14 May 2024	42.46	42.46	40.11	42.00	42.00	40,707
13 May 2024	39.70	41.79	39.00	40.50	40.50	9,440
10 May 2024	39.75	39.80	39.75	39.80	39.80	15,631
09 May 2024	41.41	41.41	39.79	39.80	39.80	22,070
08 May 2024	40.99	41.00	40.60	40.60	40.60	15,381
07 May 2024	40.35	40.40	40.23	40.23	40.23	66,737
06 May 2024	40.25	41.05	39.45	41.05	41.05	42,951
03 May 2024	41.87	41.87	40.25	40.25	40.25	24,267
02 May 2024	41.07	41.07	41.07	41.07	41.07	158,265
30 Apr 2024	42.50	42.50	41.81	41.90	41.90	6,092
29 Apr 2024	42.53	42.53	41.00	42.50	42.50	74,741
26 Apr 2024	42.00	42.00	41.70	41.70	41.70	17,863
25 Apr 2024	43.00	43.00	42.50	42.55	42.55	12,982
24 Apr 2024	43.00	43.20	43.00	43.20	43.20	22,230
23 Apr 2024	43.75	43.90	43.75	43.85	43.85	24,597
22 Apr 2024	43.86	43.86	43.00	43.49	43.49	34,951
19 Apr 2024	43.86	43.86	43.00	43.00	43.00	40,967
18 Apr 2024	43.86	43.86	43.86	43.86	43.86	280,357
16 Apr 2024	43.07	43.07	43.00	43.00	43.00	527,305
15 Apr 2024	42.23	42.23	42.00	42.23	42.23	141,425
12 Apr 2024	41.41	41.41	41.41	41.41	41.41	146,208
10 Apr 2024	40.60	40.60	39.02	40.60	40.60	58,705
09 Apr 2024	39.81	39.81	39.81	39.81	39.81	79,958
08 Apr 2024	37.51	39.03	37.51	39.03	39.03	38,363
05 Apr 2024	38.27	38.27	38.27	38.27	38.27	11,634
04 Apr 2024	37.52	37.52	37.52	37.52	37.52	12,140
03 Apr 2024	36.79	36.79	36.79	36.79	36.79	22,137
02 Apr 2024	36.07	36.07	36.07	36.07	36.07	23,729
01 Apr 2024	33.00	35.37	33.00	35.37	35.37	14,324
28 Mar 2024	32.80	33.69	30.49	33.69	33.69	190,699
27 Mar 2024	35.45	35.45	32.09	32.09	32.09	152,677
26 Mar 2024	33.77	33.77	32.89	33.77	33.77	70,891
22 Mar 2024	32.09	32.17	32.09	32.17	32.17	30,752
21 Mar 2024	27.75	30.64	27.74	30.64	30.64	273,937
20 Mar 2024	30.72	30.72	29.19	29.19	29.19	8,947
19 Mar 2024	32.30	32.30	30.72	30.72	30.72	66,783
18 Mar 2024	32.55	35.66	32.28	32.33	32.33	147,235
15 Mar 2024	-	-	-	-	-	-
14 Mar 2024	34.66	34.66	34.66	34.66	34.66	1,920
13 Mar 2024	35.36	35.36	35.36	35.36	35.36	10,445
12 Mar 2024	36.08	36.08	36.08	36.08	36.08	4,997
11 Mar 2024	36.81	36.81	36.81	36.81	36.81	3,645
07 Mar 2024	37.56	37.56	37.56	37.56	37.56	1,726
06 Mar 2024	38.32	38.32	38.32	38.32	38.32	1,774
05 Mar 2024	39.10	39.10	39.10	39.10	39.10	1,438
04 Mar 2024	39.89	39.89	39.89	39.89	39.89	33,450
01 Mar 2024	41.38	41.38	40.58	40.58	40.58	27,163
29 Feb 2024	41.40	41.45	41.38	41.40	41.40	43,951
28 Feb 2024	42.20	42.21	42.19	42.21	42.21	52,056
27 Feb 2024	43.05	43.05	43.05	43.05	43.05	10,977
26 Feb 2024	43.92	43.92	43.92	43.92	43.92	15,820
23 Feb 2024	45.72	45.72	44.81	44.81	44.81	19,448
22 Feb 2024	45.72	46.00	45.72	45.72	45.72	29,900
21 Feb 2024	47.50	47.50	46.65	46.65	46.65	32,287
20 Feb 2024	47.60	47.60	46.00	47.60	47.60	115,004
19 Feb 2024	46.78	46.78	46.78	46.78	46.78	49,269
16 Feb 2024	45.87	45.87	45.87	45.87	45.87	51,142
15 Feb 2024	44.98	44.98	44.90	44.98	44.98	40,415
14 Feb 2024	44.10	44.10	44.10	44.10	44.10	43,422
13 Feb 2024	44.66	45.00	44.66	45.00	45.00	33,270
12 Feb 2024	43.80	45.57	43.80	45.57	45.57	398,006
09 Feb 2024	44.69	44.69	44.69	44.69	44.69	277,786
08 Feb 2024	43.82	43.82	43.82	43.82	43.82	220,474
07 Feb 2024	42.97	42.97	39.00	42.97	42.97	773,415
06 Feb 2024	40.50	40.93	40.50	40.93	40.93	416,668
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,439.88+24.37(+0.71%)

S&P 5005,537.02+28.01(+0.51%)

Dow39,308.00-23.90(-0.06%)

Nasdaq18,188.30+159.54(+0.88%)

Bitcoin USD58,202.22-2,088.14(-3.46%)

CMC Crypto 2001,213.68-47.51(-3.77%)

Arnold Holdings Ltd. (ARNOLD.BO)

Straits Times Index
3,439.88
+24.37(+0.71%)

S&P 500
5,537.02
+28.01(+0.51%)

Dow
39,308.00
-23.90(-0.06%)

Nasdaq
18,188.30
+159.54(+0.88%)

Bitcoin USD
58,202.22
-2,088.14(-3.46%)

CMC Crypto 200
1,213.68
-47.51(-3.77%)