Archit Organosys Limited (BOM:524640)
India · Delayed Price · Currency is INR 61.82
-1.67 (-2.63%)
At close: Oct 1, 2026
Archit Organosys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 63.85 | 63.88 | 61.06 | 61.82 | 61.82 | -2.63% | 11,224 |
| Sep 30, 2026 | 61.00 | 63.75 | 61.00 | 63.49 | 63.49 | 4.08% | 7,427 |
| Sep 29, 2026 | 61.98 | 62.90 | 60.50 | 61.00 | 61.00 | -2.56% | 11,966 |
| Sep 28, 2026 | 62.00 | 63.00 | 60.05 | 62.60 | 62.60 | 0.48% | 18,425 |
| Sep 25, 2026 | 64.89 | 65.00 | 62.00 | 62.30 | 62.30 | -3.99% | 20,934 |
| Sep 24, 2026 | 65.85 | 66.50 | 64.51 | 64.89 | 64.89 | -1.20% | 12,512 |
| Sep 23, 2026 | 64.72 | 66.80 | 64.50 | 65.68 | 65.68 | -0.48% | 21,668 |
| Sep 22, 2026 | 64.65 | 68.69 | 64.65 | 67.00 | 66.00 | -0.18% | 9,863 |
| Sep 21, 2026 | 71.70 | 71.99 | 66.83 | 67.12 | 66.12 | -4.58% | 66,793 |
| Sep 18, 2026 | 66.79 | 70.83 | 66.14 | 70.34 | 69.29 | 4.27% | 64,795 |
| Sep 17, 2026 | 67.75 | 67.75 | 65.05 | 67.46 | 66.45 | 2.04% | 11,250 |
| Sep 16, 2026 | 64.91 | 67.40 | 64.91 | 66.11 | 65.12 | -0.18% | 18,387 |
| Sep 15, 2026 | 69.00 | 69.00 | 66.00 | 66.23 | 65.24 | -2.33% | 15,379 |
| Sep 11, 2026 | 65.40 | 68.00 | 64.01 | 67.81 | 66.80 | 3.97% | 61,416 |
| Sep 10, 2026 | 65.15 | 66.50 | 63.15 | 65.22 | 64.25 | -1.88% | 18,860 |
| Sep 9, 2026 | 66.57 | 67.00 | 64.00 | 66.47 | 65.48 | 1.17% | 54,477 |
| Sep 8, 2026 | 64.70 | 66.29 | 63.01 | 65.70 | 64.72 | 3.58% | 34,411 |
| Sep 7, 2026 | 62.14 | 64.85 | 60.50 | 63.43 | 62.48 | 2.08% | 16,916 |
| Sep 4, 2026 | 65.20 | 65.20 | 61.94 | 62.14 | 61.21 | -4.69% | 136,564 |
| Sep 3, 2026 | 64.25 | 66.00 | 63.00 | 65.20 | 64.23 | 0.37% | 27,884 |
| Sep 2, 2026 | 64.99 | 65.00 | 63.62 | 64.96 | 63.99 | 1.34% | 26,252 |
| Sep 1, 2026 | 64.99 | 65.00 | 63.01 | 64.10 | 63.14 | 0.12% | 18,152 |
| Aug 31, 2026 | 64.75 | 65.00 | 63.70 | 64.02 | 63.06 | 0.58% | 17,672 |
| Aug 28, 2026 | 64.74 | 64.74 | 63.65 | 63.65 | 62.70 | 0.28% | 11,500 |
| Aug 27, 2026 | 64.50 | 64.98 | 63.20 | 63.47 | 62.52 | -1.31% | 6,578 |
| Aug 26, 2026 | 63.55 | 64.50 | 62.85 | 64.31 | 63.35 | 1.58% | 14,158 |
| Aug 25, 2026 | 63.85 | 64.00 | 62.50 | 63.31 | 62.37 | -0.33% | 23,636 |
| Aug 24, 2026 | 61.05 | 64.15 | 61.05 | 63.52 | 62.57 | 0.83% | 19,340 |
| Aug 21, 2026 | 65.27 | 65.27 | 62.90 | 63.00 | 62.06 | -1.33% | 14,206 |
| Aug 20, 2026 | 64.58 | 64.99 | 63.31 | 63.85 | 62.90 | 0.69% | 21,108 |
| Aug 19, 2026 | 64.90 | 64.90 | 63.11 | 63.41 | 62.46 | -1.69% | 18,412 |
| Aug 18, 2026 | 64.44 | 64.99 | 63.50 | 64.50 | 63.54 | 1.30% | 27,603 |
| Aug 17, 2026 | 63.77 | 65.00 | 63.30 | 63.67 | 62.72 | 0.14% | 33,815 |
| Aug 14, 2026 | 61.16 | 63.80 | 61.16 | 63.58 | 62.63 | 1.40% | 20,493 |
| Aug 13, 2026 | 61.80 | 63.55 | 61.00 | 62.70 | 61.76 | 1.36% | 49,182 |
| Aug 12, 2026 | 62.65 | 65.00 | 61.00 | 61.86 | 60.94 | -0.69% | 139,143 |
| Aug 11, 2026 | 62.50 | 63.60 | 61.00 | 62.29 | 61.36 | 1.98% | 33,305 |
| Aug 10, 2026 | 61.59 | 62.50 | 60.76 | 61.08 | 60.17 | 1.60% | 26,980 |
| Aug 7, 2026 | 60.65 | 61.00 | 58.00 | 60.12 | 59.22 | -1.36% | 14,666 |
| Aug 6, 2026 | 60.00 | 62.95 | 59.90 | 60.95 | 60.04 | -0.18% | 18,876 |
| Aug 5, 2026 | 59.97 | 62.20 | 59.21 | 61.06 | 60.15 | 1.82% | 16,196 |
| Aug 4, 2026 | 57.50 | 60.00 | 57.50 | 59.97 | 59.07 | 1.03% | 18,853 |
| Aug 3, 2026 | 57.70 | 59.40 | 57.51 | 59.36 | 58.47 | 2.88% | 19,034 |
| Jul 31, 2026 | 57.28 | 58.90 | 57.27 | 57.70 | 56.84 | 0.73% | 9,463 |
| Jul 30, 2026 | 58.50 | 58.50 | 56.50 | 57.28 | 56.43 | -1.16% | 8,670 |
| Jul 29, 2026 | 57.00 | 58.80 | 56.30 | 57.95 | 57.09 | 2.04% | 8,907 |
| Jul 28, 2026 | 56.25 | 57.49 | 54.55 | 56.79 | 55.94 | 0.96% | 7,738 |
| Jul 27, 2026 | 54.00 | 56.25 | 54.00 | 56.25 | 55.41 | 4.98% | 9,027 |
| Jul 24, 2026 | 54.05 | 54.98 | 53.40 | 53.58 | 52.78 | -1.25% | 11,220 |
| Jul 23, 2026 | 55.30 | 55.37 | 54.05 | 54.26 | 53.45 | -0.97% | 3,114 |