Arcee Industries Limited (BOM:520121)
India · Delayed Price · Currency is INR 13.34
-0.45 (-3.26%)
At close: Oct 1, 2026
Arcee Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 14.45 | 14.45 | 13.11 | 13.34 | 13.34 | -3.26% | 2,202 |
| Sep 30, 2026 | 13.50 | 14.15 | 13.01 | 13.79 | 13.79 | 2.15% | 10,711 |
| Sep 29, 2026 | 13.59 | 13.59 | 12.95 | 13.50 | 13.50 | 4.25% | 4,688 |
| Sep 28, 2026 | 13.88 | 14.10 | 12.90 | 12.95 | 12.95 | -4.29% | 4,236 |
| Sep 25, 2026 | 12.71 | 13.94 | 12.71 | 13.53 | 13.53 | 1.27% | 183 |
| Sep 24, 2026 | 13.76 | 13.76 | 13.20 | 13.36 | 13.36 | 1.91% | 237 |
| Sep 23, 2026 | 14.47 | 14.47 | 13.11 | 13.11 | 13.11 | -4.93% | 27,528 |
| Sep 22, 2026 | 13.91 | 14.00 | 13.79 | 13.79 | 13.79 | - | 19 |
| Sep 21, 2026 | 15.22 | 15.22 | 13.78 | 13.79 | 13.79 | -4.90% | 46,437 |
| Sep 18, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 5.00% | 7,070 |
| Sep 17, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 4.94% | 1,267 |
| Sep 16, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 4.94% | 1,048 |
| Sep 15, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 4.94% | 1,440 |
| Sep 11, 2026 | 11.95 | 12.13 | 11.95 | 11.95 | 11.95 | -0.50% | 58 |
| Sep 7, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -4.98% | 10,374 |
| Sep 4, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -4.96% | 108,000 |
| Sep 3, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -5.00% | 100 |
| Sep 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.75% | 73,902 |
| Aug 31, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -5.00% | 186,003 |
| Aug 25, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 100 |
| Aug 11, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.46% | 1,102 |
| Aug 10, 2026 | 15.79 | 16.01 | 15.07 | 15.07 | 15.07 | -4.98% | 4,773 |
| Aug 3, 2026 | 16.00 | 16.00 | 15.86 | 15.86 | 15.86 | -4.97% | 60,000 |
| Jul 20, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 4.97% | 18,085 |
| Jul 13, 2026 | 15.12 | 15.90 | 15.12 | 15.90 | 15.90 | 4.26% | 26,007 |
| Jul 6, 2026 | 15.25 | 15.25 | 15.15 | 15.25 | 15.25 | -4.33% | 133,993 |
| Jun 29, 2026 | 17.00 | 17.60 | 15.94 | 15.94 | 15.94 | -4.95% | 170,486 |
| Jun 23, 2026 | 16.58 | 17.80 | 16.16 | 16.77 | 16.77 | -1.41% | 5,504 |
| Jun 22, 2026 | 16.96 | 17.01 | 16.20 | 17.01 | 17.01 | 5.00% | 7,453 |
| Jun 19, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 4.99% | 24,312 |
| Jun 18, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 4.97% | 50,920 |
| Jun 17, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 5.00% | 2,519 |
| Jun 16, 2026 | 14.00 | 14.20 | 14.00 | 14.00 | 14.00 | 3.02% | 140,344 |
| Jun 15, 2026 | 14.28 | 14.99 | 13.57 | 13.59 | 13.59 | -4.83% | 1,390 |
| Jun 12, 2026 | 14.28 | 14.28 | 13.60 | 14.28 | 14.28 | 5.00% | 550 |
| Jun 10, 2026 | 13.60 | 15.00 | 13.60 | 13.60 | 13.60 | -4.83% | 9,593 |
| Jun 9, 2026 | 14.00 | 14.38 | 14.00 | 14.29 | 14.29 | 4.23% | 278 |
| Jun 8, 2026 | 13.32 | 13.71 | 12.41 | 13.71 | 13.71 | 4.98% | 1,016 |
| Jun 5, 2026 | 12.87 | 13.06 | 12.87 | 13.06 | 13.06 | 1.48% | 2,672 |
| Jun 4, 2026 | 13.13 | 13.13 | 12.87 | 12.87 | 12.87 | - | 8 |
| Jun 3, 2026 | 12.87 | 12.87 | 12.10 | 12.87 | 12.87 | 4.98% | 3,673 |
| Jun 2, 2026 | 12.24 | 12.26 | 12.00 | 12.26 | 12.26 | 4.97% | 2,437 |
| Jun 1, 2026 | 12.88 | 12.88 | 11.68 | 11.68 | 11.68 | -4.96% | 1,003 |
| May 29, 2026 | 12.32 | 12.32 | 11.95 | 12.29 | 12.29 | -2.23% | 4,133 |
| May 27, 2026 | 13.06 | 13.06 | 12.54 | 12.57 | 12.57 | -4.70% | 1,625 |
| May 26, 2026 | 14.51 | 14.57 | 13.19 | 13.19 | 13.19 | -4.97% | 779 |
| May 25, 2026 | 14.55 | 14.55 | 13.88 | 13.88 | 13.88 | -5.00% | 131 |
| May 21, 2026 | 13.65 | 14.62 | 13.65 | 14.61 | 14.61 | 4.88% | 5,259 |
| May 20, 2026 | 13.93 | 13.93 | 13.92 | 13.93 | 13.93 | 4.97% | 2,181 |
| May 19, 2026 | 12.01 | 13.27 | 12.01 | 13.27 | 13.27 | 4.98% | 1,524 |