Archit Organosys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	37.50	38.50	36.57	38.05	38.05	0.34%	4,304
Apr 1, 2026	36.34	39.98	36.34	37.92	37.92	4.87%	8,236
Mar 30, 2026	36.30	37.00	35.50	36.16	36.16	0.14%	23,582
Mar 27, 2026	37.69	37.69	34.00	36.11	36.11	-4.29%	42,399
Mar 25, 2026	37.00	38.49	36.81	37.73	37.73	2.47%	16,718
Mar 24, 2026	37.95	37.95	36.15	36.82	36.82	0.05%	3,869
Mar 23, 2026	37.73	38.80	36.60	36.80	36.80	-2.46%	6,123
Mar 20, 2026	38.00	39.45	37.52	37.73	37.73	-0.19%	4,065
Mar 19, 2026	38.00	38.78	37.10	37.80	37.80	-0.53%	7,557
Mar 18, 2026	37.40	39.40	37.02	38.00	38.00	3.91%	6,234
Mar 17, 2026	36.10	37.55	36.10	36.57	36.57	0.03%	1,765
Mar 16, 2026	37.00	37.98	36.50	36.56	36.56	-3.79%	3,406
Mar 13, 2026	38.40	38.40	37.00	38.00	38.00	0.26%	3,325
Mar 12, 2026	38.00	38.74	37.00	37.90	37.90	-0.18%	2,705