Archit Organosys Limited (BOM:524640)
India · Delayed Price · Currency is INR 65.70
+2.27 (3.58%)
At close: Sep 8, 2026
Archit Organosys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 64.70 | 66.29 | 63.01 | 65.70 | 65.70 | 3.58% | 34,411 |
| Sep 7, 2026 | 62.14 | 64.85 | 60.50 | 63.43 | 63.43 | 2.08% | 16,916 |
| Sep 4, 2026 | 65.20 | 65.20 | 61.94 | 62.14 | 62.14 | -4.69% | 136,564 |
| Sep 3, 2026 | 64.25 | 66.00 | 63.00 | 65.20 | 65.20 | 0.37% | 27,884 |
| Sep 2, 2026 | 64.99 | 65.00 | 63.62 | 64.96 | 64.96 | 1.34% | 26,252 |
| Sep 1, 2026 | 64.99 | 65.00 | 63.01 | 64.10 | 64.10 | 0.12% | 18,152 |
| Aug 31, 2026 | 64.75 | 65.00 | 63.70 | 64.02 | 64.02 | 0.58% | 17,672 |
| Aug 28, 2026 | 64.74 | 64.74 | 63.65 | 63.65 | 63.65 | 0.28% | 11,500 |
| Aug 27, 2026 | 64.50 | 64.98 | 63.20 | 63.47 | 63.47 | -1.31% | 6,578 |
| Aug 26, 2026 | 63.55 | 64.50 | 62.85 | 64.31 | 64.31 | 1.58% | 14,158 |
| Aug 25, 2026 | 63.85 | 64.00 | 62.50 | 63.31 | 63.31 | -0.33% | 23,636 |
| Aug 24, 2026 | 61.05 | 64.15 | 61.05 | 63.52 | 63.52 | 0.83% | 19,340 |
| Aug 21, 2026 | 65.27 | 65.27 | 62.90 | 63.00 | 63.00 | -1.33% | 14,206 |
| Aug 20, 2026 | 64.58 | 64.99 | 63.31 | 63.85 | 63.85 | 0.69% | 21,108 |
| 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 |