ARCL Organics Ltd. (BOM:543993)
India · Delayed Price · Currency is INR 163.25
+7.35 (4.71%)
At close: Apr 2, 2026
ARCL Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 163.00 | 163.60 | 163.00 | 163.25 | 163.25 | 4.71% | 29 |
| Apr 1, 2026 | 150.70 | 158.20 | 150.70 | 155.90 | 155.90 | 3.45% | 1,733 |
| Mar 30, 2026 | 160.00 | 160.00 | 150.00 | 150.70 | 150.70 | -2.99% | 3,620 |
| Mar 27, 2026 | 159.50 | 160.00 | 152.30 | 155.35 | 155.35 | 0.16% | 4,348 |
| Mar 25, 2026 | 153.25 | 159.80 | 152.00 | 155.10 | 155.10 | 1.21% | 4,702 |
| Mar 24, 2026 | 150.70 | 159.75 | 150.00 | 153.25 | 153.25 | -2.57% | 6,430 |
| Mar 23, 2026 | 156.00 | 158.00 | 151.00 | 157.30 | 157.30 | -0.82% | 2,971 |
| Mar 20, 2026 | 164.00 | 164.95 | 156.20 | 158.60 | 158.60 | -1.49% | 1,224 |
| Mar 19, 2026 | 169.10 | 170.00 | 160.00 | 161.00 | 161.00 | -2.87% | 1,128 |
| Mar 18, 2026 | 169.90 | 169.90 | 160.10 | 165.75 | 165.75 | 1.91% | 499 |
| Mar 17, 2026 | 164.50 | 164.50 | 157.20 | 162.65 | 162.65 | -0.85% | 2,516 |
| Mar 16, 2026 | 172.45 | 172.45 | 163.00 | 164.05 | 164.05 | -4.37% | 3,862 |
| Mar 13, 2026 | 175.10 | 179.90 | 171.15 | 171.55 | 171.55 | -2.33% | 1,098 |
| Mar 12, 2026 | 180.00 | 180.00 | 175.00 | 175.65 | 175.65 | -2.69% | 1,079 |
| Mar 11, 2026 | 185.00 | 185.00 | 180.15 | 180.50 | 180.50 | 0.28% | 617 |
| Mar 10, 2026 | 181.50 | 188.85 | 175.30 | 180.00 | 180.00 | -0.33% | 2,606 |
| Mar 9, 2026 | 180.70 | 187.50 | 180.30 | 180.60 | 180.60 | -4.82% | 3,552 |
| Mar 6, 2026 | 201.90 | 201.90 | 183.10 | 189.75 | 189.75 | -1.33% | 7,983 |
| Mar 5, 2026 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | 5.00% | 788 |
| Mar 4, 2026 | 183.15 | 183.15 | 183.15 | 183.15 | 183.15 | 4.99% | 691 |
| Mar 2, 2026 | 165.35 | 174.45 | 165.00 | 174.45 | 174.45 | 5.00% | 3,441 |
| Feb 27, 2026 | 173.90 | 175.00 | 165.10 | 166.15 | 166.15 | -3.46% | 2,591 |
| Feb 26, 2026 | 176.85 | 179.50 | 170.80 | 172.10 | 172.10 | -2.69% | 1,429 |
| Feb 25, 2026 | 185.00 | 185.00 | 176.50 | 176.85 | 176.85 | -4.61% | 3,291 |
| Feb 24, 2026 | 187.90 | 191.55 | 182.00 | 185.40 | 185.40 | -0.30% | 1,808 |
| Feb 23, 2026 | 190.00 | 190.00 | 185.40 | 185.95 | 185.95 | -3.95% | 3,383 |
| Feb 20, 2026 | 198.95 | 198.95 | 192.55 | 193.60 | 193.60 | -3.05% | 1,257 |
| Feb 19, 2026 | 194.85 | 203.40 | 194.85 | 199.70 | 199.70 | 2.49% | 763 |
| Feb 18, 2026 | 196.95 | 199.00 | 188.15 | 194.85 | 194.85 | -1.12% | 2,070 |
| Feb 17, 2026 | 208.65 | 208.65 | 197.05 | 197.05 | 197.05 | -4.99% | 5,127 |
| Feb 16, 2026 | 208.40 | 216.75 | 207.40 | 207.40 | 207.40 | -4.99% | 6,762 |
| 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 |