ARCL Organics Ltd. (BOM:543993)
India · Delayed Price · Currency is INR 218.30
-11.45 (-4.98%)
At close: Feb 13, 2026
ARCL Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 219.50 | 227.00 | 218.30 | 218.30 | 218.30 | -4.98% | 6,766 |
| Feb 12, 2026 | 229.75 | 235.35 | 229.70 | 229.75 | 229.75 | -4.96% | 12,448 |
| Feb 11, 2026 | 247.50 | 254.50 | 230.40 | 241.75 | 241.75 | -0.31% | 19,422 |
| Feb 10, 2026 | 253.60 | 253.60 | 242.00 | 242.50 | 242.50 | -1.58% | 2,621 |
| Feb 9, 2026 | 247.90 | 247.90 | 237.70 | 246.40 | 246.40 | 1.82% | 2,765 |
| Feb 6, 2026 | 243.00 | 246.00 | 234.00 | 242.00 | 242.00 | - | 1,381 |
| Feb 5, 2026 | 236.35 | 245.80 | 231.10 | 242.00 | 242.00 | 2.39% | 4,639 |
| Feb 4, 2026 | 239.10 | 243.90 | 236.10 | 236.35 | 236.35 | -4.89% | 6,838 |
| Feb 3, 2026 | 248.85 | 248.85 | 225.15 | 248.50 | 248.50 | 4.85% | 14,578 |
| Feb 2, 2026 | 246.50 | 246.50 | 235.00 | 237.00 | 237.00 | 0.06% | 3,582 |
| Feb 1, 2026 | 252.00 | 252.00 | 235.05 | 236.85 | 236.85 | -4.11% | 833 |
| Jan 30, 2026 | 247.00 | 268.70 | 243.65 | 247.00 | 247.00 | -3.50% | 3,463 |
| Jan 29, 2026 | 267.75 | 267.75 | 246.15 | 255.95 | 255.95 | 0.37% | 1,846 |
| Jan 28, 2026 | 254.95 | 256.70 | 243.05 | 255.00 | 255.00 | 4.06% | 1,742 |
| Jan 27, 2026 | 260.00 | 260.00 | 240.30 | 245.05 | 245.05 | -1.74% | 1,921 |
| Jan 23, 2026 | 255.65 | 262.00 | 242.10 | 249.40 | 249.40 | -0.52% | 5,589 |
| Jan 22, 2026 | 263.20 | 268.00 | 250.05 | 250.70 | 250.70 | -4.75% | 5,215 |
| Jan 21, 2026 | 264.10 | 276.95 | 263.20 | 263.20 | 263.20 | -5.00% | 5,174 |
| Jan 20, 2026 | 293.05 | 293.05 | 277.05 | 277.05 | 277.05 | -4.99% | 5,726 |
| Jan 19, 2026 | 303.00 | 303.00 | 281.10 | 291.60 | 291.60 | -0.63% | 1,988 |
| Jan 16, 2026 | 290.00 | 293.50 | 282.50 | 293.45 | 293.45 | 4.97% | 5,079 |
| Jan 14, 2026 | 270.00 | 279.55 | 263.50 | 279.55 | 279.55 | 5.00% | 2,836 |
| Jan 13, 2026 | 263.25 | 289.00 | 263.25 | 266.25 | 266.25 | -3.86% | 5,782 |
| Jan 12, 2026 | 287.05 | 287.05 | 276.95 | 276.95 | 276.95 | -4.99% | 2,565 |
| Jan 9, 2026 | 311.00 | 316.50 | 291.50 | 291.50 | 291.50 | -4.99% | 5,448 |
| Jan 8, 2026 | 323.00 | 329.00 | 306.80 | 306.80 | 306.80 | -4.99% | 7,322 |
| Jan 7, 2026 | 349.00 | 349.00 | 322.90 | 322.90 | 322.90 | -4.99% | 4,963 |
| Jan 6, 2026 | 350.00 | 359.00 | 332.70 | 339.85 | 339.85 | -2.96% | 6,206 |
| Jan 5, 2026 | 371.00 | 371.00 | 350.20 | 350.20 | 350.20 | -4.99% | 8,683 |
| Jan 2, 2026 | 378.95 | 378.95 | 365.00 | 368.60 | 368.60 | -2.73% | 1,360 |
| Jan 1, 2026 | 361.10 | 390.70 | 360.05 | 378.95 | 378.95 | -0.01% | 7,051 |
| Dec 31, 2025 | 386.60 | 386.60 | 371.00 | 379.00 | 379.00 | -2.09% | 2,147 |
| Dec 30, 2025 | 375.25 | 389.70 | 372.40 | 387.10 | 387.10 | 1.87% | 1,637 |
| Dec 29, 2025 | 393.50 | 393.50 | 375.25 | 380.00 | 380.00 | -3.53% | 1,420 |
| Dec 26, 2025 | 386.30 | 395.00 | 380.70 | 393.90 | 393.90 | 0.82% | 2,386 |
| Dec 24, 2025 | 400.00 | 405.00 | 385.00 | 390.70 | 390.70 | -2.33% | 1,192 |
| Dec 23, 2025 | 394.00 | 405.00 | 390.00 | 400.00 | 400.00 | 1.00% | 3,886 |
| Dec 22, 2025 | 402.00 | 402.00 | 388.00 | 396.05 | 396.05 | 0.06% | 1,867 |
| Dec 19, 2025 | 399.95 | 399.95 | 384.00 | 395.80 | 395.80 | 1.62% | 4,870 |
| Dec 18, 2025 | 400.95 | 400.95 | 384.00 | 389.50 | 389.50 | 1.79% | 3,954 |
| Dec 17, 2025 | 391.85 | 402.15 | 375.30 | 382.65 | 382.65 | -0.39% | 5,613 |
| Dec 16, 2025 | 399.00 | 399.00 | 380.00 | 384.15 | 384.15 | -0.60% | 2,747 |
| Dec 15, 2025 | 386.00 | 396.00 | 370.20 | 386.45 | 386.45 | 0.27% | 1,211 |
| Dec 12, 2025 | 392.60 | 392.60 | 370.60 | 385.40 | 385.40 | 0.55% | 1,468 |
| Dec 11, 2025 | 377.90 | 384.05 | 359.00 | 383.30 | 383.30 | 4.78% | 5,417 |
| Dec 10, 2025 | 368.00 | 374.80 | 360.00 | 365.80 | 365.80 | -0.96% | 950 |
| Dec 9, 2025 | 341.60 | 370.70 | 335.40 | 369.35 | 369.35 | 4.62% | 6,594 |
| Dec 8, 2025 | 384.65 | 384.65 | 351.45 | 353.05 | 353.05 | -4.56% | 3,981 |
| Dec 5, 2025 | 372.00 | 378.50 | 362.00 | 369.90 | 369.90 | -2.47% | 1,595 |
| Dec 4, 2025 | 382.00 | 389.95 | 372.00 | 379.25 | 379.25 | -2.71% | 4,164 |