ARCL Organics Ltd. (BOM:543993)
India · Delayed Price · Currency is INR 313.90
+28.50 (9.99%)
At close: Sep 3, 2025
ARCL Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 327.85 | 345.25 | 318.00 | 331.15 | 331.15 | 5.50% | 20,181 |
| Sep 3, 2025 | 286.80 | 313.90 | 283.05 | 313.90 | 313.90 | 9.99% | 32,847 |
| Sep 2, 2025 | 283.00 | 315.75 | 283.00 | 285.40 | 285.40 | -0.57% | 7,666 |
| Sep 1, 2025 | 282.40 | 298.00 | 282.00 | 287.05 | 287.05 | -0.38% | 583 |
| Aug 29, 2025 | 281.70 | 297.00 | 281.70 | 288.15 | 288.15 | -0.24% | 1,404 |
| Aug 28, 2025 | 285.00 | 294.00 | 277.00 | 288.85 | 288.85 | 3.35% | 683 |
| Aug 26, 2025 | 276.00 | 289.00 | 276.00 | 279.50 | 279.50 | 0.07% | 1,394 |
| Aug 25, 2025 | 277.00 | 285.90 | 277.00 | 279.30 | 279.30 | -1.31% | 1,292 |
| Aug 22, 2025 | 289.00 | 289.00 | 274.00 | 283.00 | 283.00 | 1.23% | 2,250 |
| Aug 21, 2025 | 269.15 | 280.95 | 264.10 | 279.55 | 279.55 | 3.86% | 1,829 |
| Aug 20, 2025 | 275.00 | 283.00 | 266.70 | 269.15 | 269.15 | -1.98% | 1,100 |
| Aug 19, 2025 | 268.65 | 278.00 | 264.00 | 274.60 | 274.60 | 1.18% | 2,298 |
| Aug 18, 2025 | 270.65 | 292.20 | 262.00 | 271.40 | 271.40 | 0.28% | 1,815 |
| Aug 14, 2025 | 274.90 | 280.00 | 269.40 | 270.65 | 270.65 | 0.41% | 10,577 |
| Aug 13, 2025 | 262.00 | 271.00 | 255.00 | 269.55 | 269.55 | 3.24% | 3,164 |
| Aug 12, 2025 | 257.00 | 266.00 | 254.60 | 261.10 | 261.10 | 3.06% | 1,258 |
| Aug 11, 2025 | 259.05 | 272.00 | 250.15 | 253.35 | 253.35 | 2.12% | 1,648 |
| Aug 8, 2025 | 250.00 | 255.95 | 240.65 | 248.10 | 248.10 | 0.02% | 1,575 |
| Aug 7, 2025 | 253.00 | 257.00 | 248.05 | 248.05 | 248.05 | 0.34% | 1,988 |
| Aug 6, 2025 | 257.70 | 257.70 | 246.15 | 247.20 | 247.20 | -4.07% | 2,183 |
| Aug 5, 2025 | 259.90 | 259.90 | 250.75 | 257.70 | 257.70 | 0.61% | 563 |
| Aug 4, 2025 | 254.00 | 263.00 | 249.95 | 256.15 | 256.15 | 1.81% | 2,840 |
| Aug 1, 2025 | 242.10 | 261.80 | 242.10 | 251.60 | 251.60 | 0.64% | 1,334 |
| Jul 31, 2025 | 254.90 | 254.90 | 240.00 | 250.00 | 250.00 | 0.75% | 1,213 |
| Jul 30, 2025 | 243.60 | 261.90 | 239.00 | 248.15 | 248.15 | -1.25% | 3,226 |
| Jul 29, 2025 | 256.00 | 260.90 | 249.00 | 251.30 | 251.30 | -1.22% | 2,308 |
| Jul 28, 2025 | 253.00 | 261.80 | 253.00 | 254.40 | 254.40 | -2.12% | 224 |
| Jul 25, 2025 | 262.80 | 265.00 | 251.50 | 259.90 | 259.90 | -1.10% | 3,817 |
| Jul 24, 2025 | 276.80 | 276.80 | 262.05 | 262.80 | 262.80 | -1.07% | 1,372 |
| Jul 23, 2025 | 274.35 | 278.00 | 260.65 | 265.65 | 265.65 | -3.17% | 2,967 |
| Jul 22, 2025 | 274.00 | 274.35 | 270.00 | 274.35 | 274.35 | 4.99% | 10,417 |
| Jul 21, 2025 | 262.00 | 268.05 | 255.15 | 261.30 | 261.30 | 2.35% | 3,361 |
| Jul 18, 2025 | 266.80 | 266.80 | 253.40 | 255.30 | 255.30 | -2.98% | 617 |
| Jul 17, 2025 | 262.00 | 267.00 | 258.70 | 263.15 | 263.15 | 2.19% | 2,130 |
| Jul 16, 2025 | 252.00 | 263.75 | 252.00 | 257.50 | 257.50 | -0.58% | 3,008 |
| Jul 15, 2025 | 264.90 | 264.90 | 252.50 | 259.00 | 259.00 | -2.23% | 882 |
| Jul 14, 2025 | 271.00 | 271.00 | 260.00 | 264.90 | 264.90 | 2.30% | 431 |
| Jul 11, 2025 | 262.35 | 262.35 | 247.00 | 258.95 | 258.95 | 1.15% | 978 |
| Jul 10, 2025 | 245.00 | 256.00 | 245.00 | 256.00 | 256.00 | 4.98% | 2,336 |
| Jul 9, 2025 | 256.00 | 264.00 | 239.45 | 243.85 | 243.85 | -3.25% | 4,276 |
| Jul 8, 2025 | 256.30 | 267.50 | 250.10 | 252.05 | 252.05 | -2.14% | 1,338 |
| Jul 7, 2025 | 274.30 | 274.30 | 251.30 | 257.55 | 257.55 | -1.75% | 1,555 |
| Jul 4, 2025 | 271.50 | 271.50 | 246.40 | 262.15 | 262.15 | 1.12% | 1,984 |
| Jul 3, 2025 | 277.00 | 277.00 | 252.05 | 259.25 | 259.25 | -2.28% | 2,731 |
| Jul 2, 2025 | 276.20 | 276.20 | 257.20 | 265.30 | 265.30 | 0.86% | 844 |
| Jul 1, 2025 | 266.00 | 273.00 | 260.00 | 263.05 | 263.05 | -0.89% | 2,744 |
| Jun 30, 2025 | 289.95 | 289.95 | 264.10 | 265.40 | 265.40 | -4.41% | 2,209 |
| Jun 27, 2025 | 302.90 | 302.90 | 274.10 | 277.65 | 277.65 | -3.76% | 5,024 |
| Jun 26, 2025 | 292.40 | 292.40 | 275.60 | 288.50 | 288.50 | 2.60% | 1,972 |
| Jun 25, 2025 | 265.05 | 289.80 | 264.95 | 281.20 | 281.20 | 0.84% | 6,912 |