Skip to main content
logo
Arcee Industries Limited (BOM:520121)
India flag India · Delayed Price · Currency is INR
15.68
+0.74 (4.95%)
At close: May 6, 2026

Arcee Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202615.6816.4014.9014.9014.90-4.97%2,116
May 6, 202614.8215.6814.2015.6815.684.95%5,543
May 5, 202614.2314.9714.2314.9414.94-0.20%1,976
May 4, 202614.8214.9714.8214.9714.97-1,018
Apr 30, 202615.4415.4414.9714.9714.97-4.95%2,257
Apr 28, 202615.8516.0015.0215.7515.75-0.32%450
Apr 27, 202615.1015.8514.5115.8015.804.64%1,627
Apr 24, 202615.7716.5915.1015.1015.10-4.97%3,507
Apr 23, 202616.4916.4915.0115.8915.891.08%2,056
Apr 22, 202614.9815.7214.9815.7215.724.94%1,253
Apr 21, 202616.5416.5414.9814.9814.98-4.95%20,023
Apr 20, 202615.7615.7615.7615.7615.765.00%1,162
Apr 17, 202614.4215.0813.6615.0115.014.45%4,441
Apr 16, 202614.4214.4213.9814.3714.37-2.31%5,188
Apr 15, 202614.7114.9214.7114.7114.71-4.97%2,701
Apr 13, 202616.2916.2915.4815.4815.48-4.97%524
Apr 10, 202616.2916.2916.2916.2916.29-1.99%2,743
Apr 8, 202616.6216.6216.6216.6216.62-1.95%3,053
Apr 7, 202616.9516.9516.9516.9516.95-1.97%39
Apr 6, 202617.2917.2917.2917.2917.29-1.98%3,521
Apr 2, 202617.6417.6417.6417.6417.64-1.95%2,156
Apr 1, 202617.9917.9917.9917.9917.99-1.96%12,065
Mar 30, 202618.3518.3518.3518.3518.35-1.98%904
Mar 27, 202619.1019.1018.7218.7218.72-1.99%724
Mar 25, 202619.1119.1119.1019.1019.101.92%12,292
Mar 24, 202618.0218.7418.0218.7418.741.96%16,813
Mar 23, 202618.8018.8018.3818.3818.38-0.38%6,434
Mar 20, 202618.7218.7218.4518.4518.450.49%30,539
Mar 19, 202618.3618.3618.3618.3618.362.00%67
Mar 18, 202618.0018.0018.0018.0018.001.98%10,253
Mar 17, 202617.3117.6517.3117.6517.651.96%1,093
Mar 16, 202617.3117.3117.3117.3117.31-1.98%13,178
Mar 13, 202617.6617.6617.6517.6617.661.96%4,794
Mar 12, 202617.3217.3217.3217.3217.321.94%401
Mar 11, 202616.9916.9916.9916.9916.991.98%232
Mar 10, 202616.6616.6616.5016.6616.661.96%3,066
Mar 9, 202616.3416.3416.3416.3416.342.00%1,102
Mar 6, 202616.0216.0216.0216.0216.021.97%2,737
Mar 5, 202615.7115.7115.7115.7115.711.95%3,686
Mar 4, 202615.4115.4115.4115.4115.411.99%1,017
Mar 2, 202615.1115.1115.1115.1115.111.96%4,011
Feb 27, 202614.8214.8214.8214.8214.822.00%18,104
Feb 26, 202614.8214.8214.5314.5314.53-13,396
Feb 25, 202614.5314.5314.5314.5314.531.96%3,067
Feb 24, 202614.2514.2514.2514.2514.251.93%3,141
Feb 23, 202614.0214.0213.9813.9813.981.67%3,266
Feb 20, 202613.7513.7513.7513.7513.751.93%1,666
Feb 19, 202613.4913.4913.4913.4913.491.97%343
Feb 18, 202613.2313.2313.2313.2313.231.93%828
Feb 17, 202612.9812.9812.9812.9812.981.96%8,662