Arcee Industries Limited (BOM:520121)
India · Delayed Price · Currency is INR 5.77
+0.27 (4.91%)
At close: Sep 4, 2025
Arcee Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.05 | 6.05 | 5.86 | 6.05 | 6.05 | 4.85% | 3,057 |
| Sep 4, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 4.91% | 1 |
| Sep 3, 2025 | 5.39 | 5.92 | 5.39 | 5.50 | 5.50 | -2.48% | 6,251 |
| Sep 2, 2025 | 5.62 | 5.64 | 5.62 | 5.64 | 5.64 | 0.53% | 4,797 |
| Sep 1, 2025 | 5.35 | 5.61 | 5.35 | 5.61 | 5.61 | 4.86% | 3,155 |
| Aug 29, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -4.63% | 16 |
| Aug 28, 2025 | 6.15 | 6.15 | 5.61 | 5.61 | 5.61 | -4.27% | 214 |
| Aug 26, 2025 | 5.97 | 5.98 | 5.86 | 5.86 | 5.86 | -1.68% | 4,117 |
| Aug 25, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 2 |
| Aug 22, 2025 | 5.95 | 5.96 | 5.95 | 5.96 | 5.96 | - | 162 |
| Aug 20, 2025 | 5.96 | 5.97 | 5.96 | 5.96 | 5.96 | 0.17% | 272 |
| Aug 19, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 70 |
| Aug 18, 2025 | 5.67 | 5.95 | 5.67 | 5.95 | 5.95 | 4.94% | 23 |
| Aug 14, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.35% | 1 |
| Aug 13, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | 167 |
| Aug 12, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -4.85% | 11 |
| Aug 11, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -4.93% | 235 |
| Aug 8, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - | 8 |
| Aug 6, 2025 | 6.00 | 6.29 | 6.00 | 6.29 | 6.29 | 4.83% | 41 |
| Aug 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | 200 |
| Aug 4, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | 3.33% | 6,780 |
| Aug 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 115 |
| Jul 30, 2025 | 6.27 | 6.27 | 6.00 | 6.00 | 6.00 | -4.31% | 460 |
| Jul 28, 2025 | 6.12 | 6.27 | 6.12 | 6.27 | 6.27 | 2.62% | 129 |
| Jul 23, 2025 | 6.11 | 6.11 | 6.05 | 6.11 | 6.11 | - | 3,251 |
| Jul 22, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 4.98% | 325 |
| Jul 21, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.34% | 1 |
| Jul 18, 2025 | 6.26 | 6.26 | 5.80 | 5.80 | 5.80 | -2.85% | 5,701 |
| Jul 17, 2025 | 6.59 | 6.59 | 5.97 | 5.97 | 5.97 | -4.94% | 1,230 |
| Jul 16, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.16% | 24 |
| Jul 15, 2025 | 6.30 | 6.30 | 6.27 | 6.27 | 6.27 | -0.48% | 3,202 |
| Jul 14, 2025 | 6.66 | 6.66 | 6.30 | 6.30 | 6.30 | -0.79% | 2,132 |
| Jul 11, 2025 | 6.37 | 6.37 | 6.10 | 6.35 | 6.35 | -0.31% | 11,553 |
| Jul 10, 2025 | 6.63 | 6.63 | 6.37 | 6.37 | 6.37 | -3.92% | 1,697 |
| Jul 9, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 4.91% | 47 |
| Jul 8, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | 131 |
| Jul 7, 2025 | 6.63 | 6.63 | 6.32 | 6.32 | 6.32 | - | 297 |
| Jul 4, 2025 | 6.31 | 6.62 | 6.31 | 6.32 | 6.32 | 0.16% | 1,059 |
| Jul 3, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | 2,706 |
| Jul 2, 2025 | 6.29 | 6.31 | 6.29 | 6.31 | 6.31 | 2.27% | 175 |
| Jul 1, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.33% | 544 |
| Jun 30, 2025 | 6.41 | 6.41 | 6.15 | 6.15 | 6.15 | -4.50% | 10,334 |
| Jun 27, 2025 | 7.09 | 7.09 | 6.44 | 6.44 | 6.44 | -4.87% | 865 |
| Jun 26, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 4.96% | 29 |
| Jun 25, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -4.87% | 18 |
| Jun 24, 2025 | 6.87 | 6.94 | 6.78 | 6.78 | 6.78 | -2.31% | 443 |
| Jun 23, 2025 | 6.99 | 6.99 | 6.94 | 6.94 | 6.94 | 3.58% | 13 |
| Jun 20, 2025 | 7.16 | 7.16 | 6.70 | 6.70 | 6.70 | -1.90% | 19 |
| Jun 19, 2025 | 6.55 | 6.83 | 6.55 | 6.83 | 6.83 | 4.27% | 13 |
| Jun 18, 2025 | 6.25 | 6.55 | 6.25 | 6.55 | 6.55 | 4.80% | 145 |