Archit Organosys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	42.03	43.70	41.90	42.88	42.88	2.02%	21,249
Dec 19, 2025	42.98	42.98	41.85	42.03	42.03	0.89%	11,890
Dec 18, 2025	42.75	43.00	41.27	41.66	41.66	-2.85%	8,431
Dec 17, 2025	43.85	45.65	42.00	42.88	42.88	-3.25%	8,523
Dec 16, 2025	42.50	44.90	42.00	44.32	44.32	5.50%	28,772
Dec 15, 2025	41.49	43.00	40.35	42.01	42.01	4.11%	15,998
Dec 12, 2025	39.95	40.50	39.95	40.35	40.35	2.07%	9,414
Dec 11, 2025	39.97	40.00	39.50	39.53	39.53	1.36%	3,910
Dec 10, 2025	41.00	41.00	38.95	39.00	39.00	-3.61%	2,461
Dec 9, 2025	39.30	40.50	38.80	40.46	40.46	3.35%	8,120
Dec 8, 2025	39.27	40.45	39.10	39.15	39.15	-0.23%	7,229
Dec 5, 2025	40.40	40.40	38.50	39.24	39.24	-0.43%	2,012
Dec 4, 2025	39.98	39.98	39.15	39.41	39.41	0.31%	3,811
Dec 3, 2025	40.50	40.50	39.21	39.29	39.29	-2.51%	3,253
Dec 2, 2025	41.00	41.25	40.00	40.30	40.30	0.02%	1,798
Dec 1, 2025	41.50	42.72	40.10	40.29	40.29	-3.24%	2,647
Nov 28, 2025	40.60	42.30	40.51	41.64	41.64	1.76%	4,947
Nov 27, 2025	40.25	41.60	39.00	40.92	40.92	3.67%	12,152
Nov 26, 2025	39.59	40.40	39.11	39.47	39.47	1.15%	8,748
Nov 25, 2025	42.20	42.20	38.50	39.02	39.02	-5.70%	19,393
Nov 24, 2025	42.12	43.40	41.00	41.38	41.38	-1.83%	2,927
Nov 21, 2025	43.40	43.40	42.12	42.15	42.15	-0.40%	2,864
Nov 20, 2025	43.49	43.49	42.25	42.32	42.32	-1.12%	1,325
Nov 19, 2025	43.10	43.97	42.66	42.80	42.80	-0.77%	3,611
Nov 18, 2025	43.95	44.70	42.77	43.13	43.13	-1.06%	33,933
Nov 17, 2025	44.58	45.24	43.20	43.59	43.59	-0.93%	9,679
Nov 14, 2025	45.39	45.39	43.80	44.00	44.00	-2.07%	5,046
Nov 13, 2025	44.99	45.90	43.80	44.93	44.93	0.99%	15,955