Archit Organosys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	64.90	64.90	63.11	63.41	63.41	-1.69%	18,412
Aug 18, 2026	64.44	64.99	63.50	64.50	64.50	1.30%	27,603
Aug 17, 2026	63.77	65.00	63.30	63.67	63.67	0.14%	33,815
Aug 14, 2026	61.16	63.80	61.16	63.58	63.58	1.40%	20,493
Aug 13, 2026	61.80	63.55	61.00	62.70	62.70	1.36%	49,182
Aug 12, 2026	62.65	65.00	61.00	61.86	61.86	-0.69%	139,143
Aug 11, 2026	62.50	63.60	61.00	62.29	62.29	1.98%	33,305
Aug 10, 2026	61.59	62.50	60.76	61.08	61.08	1.60%	26,980
Aug 7, 2026	60.65	61.00	58.00	60.12	60.12	-1.36%	14,666
Aug 6, 2026	60.00	62.95	59.90	60.95	60.95	-0.18%	18,876
Aug 5, 2026	59.97	62.20	59.21	61.06	61.06	1.82%	16,196
Aug 4, 2026	57.50	60.00	57.50	59.97	59.97	1.03%	18,853
Aug 3, 2026	57.70	59.40	57.51	59.36	59.36	2.88%	19,034
Jul 31, 2026	57.28	58.90	57.27	57.70	57.70	0.73%	9,463
Jul 30, 2026	58.50	58.50	56.50	57.28	57.28	-1.16%	8,670
Jul 29, 2026	57.00	58.80	56.30	57.95	57.95	2.04%	8,907
Jul 28, 2026	56.25	57.49	54.55	56.79	56.79	0.96%	7,738
Jul 27, 2026	54.00	56.25	54.00	56.25	56.25	4.98%	9,027
Jul 24, 2026	54.05	54.98	53.40	53.58	53.58	-1.25%	11,220
Jul 23, 2026	55.30	55.37	54.05	54.26	54.26	-0.97%	3,114
Jul 22, 2026	56.00	56.00	53.50	54.79	54.79	0.07%	9,297
Jul 21, 2026	54.00	54.95	54.00	54.75	54.75	1.22%	2,422
Jul 20, 2026	56.49	56.49	53.50	54.09	54.09	-2.66%	9,935
Jul 17, 2026	57.98	57.98	55.52	55.57	55.57	-2.35%	3,705
Jul 16, 2026	55.50	57.35	55.50	56.91	56.91	-0.09%	12,226
Jul 15, 2026	54.31	58.00	54.31	56.96	56.96	1.03%	10,705
Jul 14, 2026	55.53	56.45	55.30	56.38	56.38	1.53%	4,168
Jul 13, 2026	56.90	58.95	55.00	55.53	55.53	-2.41%	12,511
Jul 10, 2026	55.24	57.50	55.24	56.90	56.90	0.85%	8,841
Jul 9, 2026	56.12	58.40	53.82	56.42	56.42	0.53%	30,847
Jul 8, 2026	57.00	58.99	56.05	56.12	56.12	-4.88%	16,474
Jul 7, 2026	58.50	60.00	56.55	59.00	59.00	0.89%	12,949
Jul 6, 2026	58.13	59.94	56.80	58.48	58.48	-0.05%	15,864
Jul 3, 2026	60.88	62.40	58.15	58.51	58.51	-4.35%	35,694
Jul 2, 2026	64.60	64.60	60.65	61.17	61.17	-4.18%	66,524
Jul 1, 2026	61.00	63.98	60.50	63.84	63.84	4.90%	98,412
Jun 30, 2026	58.10	61.70	58.10	60.86	60.86	1.93%	46,520
Jun 29, 2026	58.74	60.30	57.60	59.71	59.71	2.31%	29,409
Jun 25, 2026	59.11	59.50	57.60	58.36	58.36	-1.07%	22,783
Jun 24, 2026	59.50	60.00	57.50	58.99	58.99	0.82%	28,752
Jun 23, 2026	57.50	60.00	57.50	58.51	58.51	-0.90%	31,870
Jun 22, 2026	55.15	59.65	55.15	59.04	59.04	3.54%	54,641
Jun 19, 2026	56.89	58.50	56.89	57.02	57.02	1.73%	34,679
Jun 18, 2026	57.94	57.94	55.25	56.05	56.05	-1.02%	15,541
Jun 17, 2026	54.98	58.79	53.60	56.63	56.63	6.85%	74,667
Jun 16, 2026	53.03	53.79	53.00	53.00	53.00	0.53%	12,762
Jun 15, 2026	52.50	53.60	52.01	52.72	52.72	0.40%	19,418
Jun 12, 2026	53.50	54.40	50.50	52.51	52.51	0.42%	65,971
Jun 11, 2026	54.00	54.55	51.30	52.29	52.29	-1.88%	28,132
Jun 10, 2026	53.13	53.99	53.10	53.29	53.29	-2.45%	6,860