Archit Organosys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	39.45	39.49	38.26	38.78	38.78	-0.54%	7,534
Mar 4, 2026	38.56	39.38	38.15	38.99	38.99	0.13%	3,985
Mar 2, 2026	38.10	39.89	38.10	38.94	38.94	-0.36%	4,405
Feb 27, 2026	39.10	40.50	38.60	39.08	39.08	-0.05%	5,627
Feb 26, 2026	39.90	40.45	38.99	39.10	39.10	0.03%	7,160
Feb 25, 2026	39.56	41.40	38.00	39.09	39.09	-1.36%	21,642
Feb 24, 2026	40.50	40.94	39.55	39.63	39.63	-1.86%	6,032
Feb 23, 2026	41.00	41.00	40.05	40.38	40.38	-0.35%	2,104
Feb 20, 2026	40.35	41.50	39.10	40.52	40.52	0.87%	7,342
Feb 19, 2026	42.81	42.81	39.15	40.17	40.17	-5.10%	7,369
Feb 18, 2026	41.50	42.99	41.50	42.33	42.33	-0.49%	798
Feb 17, 2026	42.00	42.85	41.04	42.54	42.54	4.26%	2,717
Feb 16, 2026	43.16	44.00	40.22	40.80	40.80	-4.47%	12,508
Feb 13, 2026	43.47	43.47	42.50	42.71	42.71	0.64%	3,574
Feb 12, 2026	44.06	44.20	42.20	42.44	42.44	-3.63%	18,859
Feb 11, 2026	44.51	45.00	44.00	44.04	44.04	-0.56%	4,701
Feb 10, 2026	46.39	46.39	44.18	44.29	44.29	-2.44%	9,315
Feb 9, 2026	44.00	46.70	43.30	45.40	45.40	10.65%	47,557
Feb 6, 2026	39.81	41.49	39.40	41.03	41.03	2.96%	2,913
Feb 5, 2026	39.80	40.50	39.50	39.85	39.85	-1.60%	3,410
Feb 4, 2026	40.98	40.98	39.71	40.50	40.50	0.22%	5,845
Feb 3, 2026	41.00	41.39	39.51	40.41	40.41	1.20%	4,734
Feb 2, 2026	41.70	41.70	39.42	39.93	39.93	-2.06%	2,019
Feb 1, 2026	41.00	42.00	40.11	40.77	40.77	1.90%	2,600
Jan 30, 2026	40.50	41.20	40.01	40.01	40.01	-0.79%	2,218
Jan 29, 2026	42.77	43.00	40.00	40.33	40.33	-5.70%	5,171
Jan 28, 2026	39.50	43.50	39.50	42.77	42.77	8.28%	6,382
Jan 27, 2026	39.61	39.78	38.00	39.50	39.50	-0.25%	5,727
Jan 23, 2026	40.70	40.95	39.50	39.60	39.60	-0.85%	4,209
Jan 22, 2026	40.30	41.50	39.50	39.94	39.94	0.76%	8,557
Jan 21, 2026	41.25	41.25	39.50	39.64	39.64	-1.54%	6,051
Jan 20, 2026	41.95	41.95	40.13	40.26	40.26	-2.59%	2,777
Jan 19, 2026	42.70	43.70	41.00	41.33	41.33	-3.34%	1,742
Jan 16, 2026	42.99	42.99	41.43	42.76	42.76	3.21%	2,141
Jan 14, 2026	42.97	42.97	41.10	41.43	41.43	-2.56%	2,190
Jan 13, 2026	41.90	42.95	40.41	42.52	42.52	4.60%	3,475
Jan 12, 2026	41.75	42.09	40.35	40.65	40.65	-3.10%	7,065
Jan 9, 2026	44.00	44.00	41.35	41.95	41.95	-4.68%	8,021
Jan 8, 2026	44.97	44.97	43.00	44.01	44.01	0.46%	6,926
Jan 7, 2026	44.00	44.00	42.50	43.81	43.81	-0.45%	4,412
Jan 6, 2026	44.80	44.80	43.50	44.01	44.01	-0.79%	3,704
Jan 5, 2026	45.00	45.95	43.20	44.36	44.36	-0.78%	6,014
Jan 2, 2026	43.34	46.10	42.60	44.71	44.71	4.71%	17,134
Jan 1, 2026	42.80	44.40	42.63	42.70	42.70	0.07%	6,775
Dec 31, 2025	43.80	43.80	42.50	42.67	42.67	-0.14%	4,138
Dec 30, 2025	44.00	45.20	42.42	42.73	42.73	-0.07%	10,063
Dec 29, 2025	45.63	46.69	42.00	42.76	42.76	-6.29%	10,209
Dec 26, 2025	41.55	47.25	41.20	45.63	45.63	9.24%	59,833
Dec 24, 2025	42.49	42.50	41.11	41.77	41.77	1.04%	4,939
Dec 23, 2025	43.72	43.72	41.26	41.34	41.34	-3.59%	4,173