Archit Organosys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	51.99	54.90	51.26	54.63	54.63	7.03%	38,621
Jun 8, 2026	50.39	54.10	50.35	51.04	51.04	-0.93%	29,872
Jun 5, 2026	52.34	52.35	50.99	51.52	51.52	-1.57%	9,946
Jun 4, 2026	52.90	52.99	51.13	52.34	52.34	-0.40%	8,025
Jun 3, 2026	52.50	52.99	51.17	52.55	52.55	1.02%	18,214
Jun 2, 2026	50.85	53.00	50.00	52.02	52.02	3.58%	13,871
Jun 1, 2026	50.00	50.79	48.50	50.22	50.22	0.60%	9,872
May 29, 2026	51.48	51.75	49.00	49.92	49.92	-0.50%	12,136
May 27, 2026	51.49	51.59	50.02	50.17	50.17	-1.65%	8,996
May 26, 2026	51.79	51.79	50.00	51.01	51.01	-0.78%	12,502
May 25, 2026	52.80	52.80	50.00	51.41	51.41	3.61%	15,699
May 22, 2026	48.90	49.99	47.50	49.62	49.62	1.43%	10,661
May 21, 2026	47.90	49.00	47.76	48.92	48.92	4.06%	21,073
May 20, 2026	46.00	47.28	46.00	47.01	47.01	0.51%	5,391
May 19, 2026	47.08	48.00	46.00	46.77	46.77	-0.57%	30,587
May 18, 2026	51.25	51.25	46.65	47.04	47.04	-8.27%	39,050
May 15, 2026	51.84	51.90	50.15	51.28	51.28	-0.52%	10,131
May 14, 2026	51.00	52.10	50.45	51.55	51.55	1.88%	11,743
May 13, 2026	50.01	51.69	50.00	50.60	50.60	-1.36%	14,858
May 12, 2026	51.21	52.99	49.70	51.30	51.30	0.43%	23,498
May 11, 2026	49.26	53.10	49.26	51.08	51.08	0.53%	31,497
May 8, 2026	52.01	52.10	50.40	50.81	50.81	-3.77%	26,221
May 7, 2026	53.93	53.93	52.01	52.80	52.80	-2.10%	14,820
May 6, 2026	51.20	54.85	51.20	53.93	53.93	1.68%	19,538
May 5, 2026	52.90	54.40	52.51	53.04	53.04	1.77%	20,858
May 4, 2026	51.61	57.80	50.66	52.12	52.12	0.99%	103,940
Apr 30, 2026	48.50	53.80	47.00	51.61	51.61	6.41%	65,095
Apr 29, 2026	51.99	52.00	47.70	48.50	48.50	-5.00%	66,515
Apr 28, 2026	55.99	56.00	50.10	51.05	51.05	-8.30%	57,701
Apr 27, 2026	55.45	56.21	54.41	55.67	55.67	2.69%	53,062
Apr 24, 2026	54.70	55.50	53.60	54.21	54.21	0.80%	62,811
Apr 23, 2026	52.42	54.40	51.50	53.78	53.78	2.57%	63,416
Apr 22, 2026	49.15	53.80	49.15	52.43	52.43	3.68%	41,914
Apr 21, 2026	51.12	53.00	49.50	50.57	50.57	-1.08%	44,158
Apr 20, 2026	49.70	51.90	48.26	51.12	51.12	4.26%	55,584
Apr 17, 2026	45.22	51.00	45.21	49.03	49.03	8.43%	77,444
Apr 16, 2026	44.10	46.50	44.10	45.22	45.22	0.38%	18,910
Apr 15, 2026	43.50	45.50	43.49	45.05	45.05	5.98%	21,826
Apr 13, 2026	42.12	42.64	41.49	42.51	42.51	-1.73%	12,256
Apr 10, 2026	42.87	45.90	42.00	43.26	43.26	0.91%	48,478
Apr 9, 2026	41.00	43.64	41.00	42.87	42.87	5.00%	39,293
Apr 8, 2026	40.00	41.00	40.00	40.83	40.83	4.08%	7,341
Apr 7, 2026	38.82	39.89	38.05	39.23	39.23	1.06%	6,857
Apr 6, 2026	38.21	38.97	38.21	38.82	38.82	2.02%	1,167