ARCL Organics Ltd. (BOM:543993)
India · Delayed Price · Currency is INR 235.00
+1.00 (0.43%)
At close: Oct 22, 2026
ARCL Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 234.00 | 235.00 | 211.95 | 235.00 | 235.00 | 0.43% | 197 |
| Oct 21, 2026 | 236.00 | 236.00 | 224.00 | 234.00 | 234.00 | 1.74% | 184 |
| Oct 19, 2026 | 240.00 | 240.00 | 224.10 | 230.00 | 230.00 | 2.77% | 328 |
| Oct 16, 2026 | 221.40 | 223.80 | 207.05 | 223.80 | 223.80 | 0.58% | 357 |
| Oct 15, 2026 | 224.00 | 234.95 | 222.25 | 222.50 | 222.50 | -6.10% | 172 |
| Oct 14, 2026 | 241.00 | 241.00 | 228.35 | 236.95 | 236.95 | -3.01% | 57 |
| Oct 13, 2026 | 243.90 | 249.50 | 219.20 | 244.30 | 244.30 | 2.22% | 518 |
| Oct 12, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 2.62% | 1 |
| Oct 9, 2026 | 224.00 | 234.95 | 224.00 | 232.90 | 232.90 | 8.30% | 330 |
| Oct 8, 2026 | 235.00 | 235.00 | 215.00 | 215.05 | 215.05 | -8.41% | 942 |
| Oct 7, 2026 | 235.00 | 235.00 | 234.80 | 234.80 | 234.80 | 4.36% | 5 |
| Oct 6, 2026 | 223.60 | 234.40 | 223.60 | 225.00 | 225.00 | 0.78% | 226 |
| Oct 5, 2026 | 234.00 | 245.00 | 223.25 | 223.25 | 223.25 | -5.00% | 538 |
| Oct 1, 2026 | 241.90 | 246.80 | 235.00 | 235.00 | 235.00 | -4.99% | 596 |
| Sep 30, 2026 | 237.95 | 247.95 | 237.00 | 247.35 | 247.35 | 3.95% | 347 |
| Sep 29, 2026 | 240.25 | 242.00 | 235.60 | 237.95 | 237.95 | -4.05% | 407 |
| Sep 28, 2026 | 240.00 | 249.90 | 236.50 | 248.00 | 248.00 | -0.36% | 1,344 |
| Sep 25, 2026 | 256.50 | 260.00 | 245.85 | 248.90 | 248.90 | -2.37% | 296 |
| Sep 24, 2026 | 254.00 | 261.60 | 251.75 | 254.95 | 254.95 | -3.77% | 3,885 |
| Sep 23, 2026 | 268.10 | 268.10 | 255.00 | 264.95 | 264.95 | 3.76% | 702 |
| Sep 22, 2026 | 251.00 | 268.40 | 251.00 | 255.35 | 255.35 | -0.12% | 5,477 |
| Sep 21, 2026 | 260.00 | 265.00 | 254.60 | 255.65 | 255.65 | -4.61% | 211 |
| Sep 18, 2026 | 261.00 | 272.40 | 252.00 | 268.00 | 268.00 | 2.88% | 134 |
| Sep 17, 2026 | 269.00 | 273.00 | 260.00 | 260.50 | 260.50 | -3.16% | 248 |
| Sep 16, 2026 | 277.45 | 277.45 | 251.55 | 269.00 | 269.00 | 1.80% | 2,067 |
| Sep 15, 2026 | 258.00 | 264.25 | 250.50 | 264.25 | 264.25 | 4.99% | 623 |
| Sep 11, 2026 | 245.00 | 251.70 | 235.00 | 251.70 | 251.70 | 4.98% | 1,103 |
| Sep 10, 2026 | 235.00 | 239.75 | 228.00 | 239.75 | 239.75 | 4.99% | 575 |
| Sep 9, 2026 | 222.10 | 235.00 | 222.10 | 228.35 | 228.35 | 0.11% | 288 |
| Sep 8, 2026 | 225.00 | 228.10 | 225.00 | 228.10 | 228.10 | 4.99% | 40 |
| Sep 4, 2026 | 217.80 | 217.80 | 216.60 | 217.25 | 217.25 | -0.73% | 42 |
| Sep 2, 2026 | 233.00 | 233.00 | 218.85 | 218.85 | 218.85 | -4.99% | 519 |
| Sep 1, 2026 | 235.00 | 237.00 | 227.20 | 230.35 | 230.35 | -2.81% | 154 |
| Aug 31, 2026 | 243.40 | 243.40 | 235.00 | 237.00 | 237.00 | 2.16% | 1,123 |
| Aug 28, 2026 | 234.40 | 235.00 | 226.00 | 232.00 | 232.00 | -1.84% | 21 |
| Aug 27, 2026 | 234.95 | 236.35 | 230.00 | 236.35 | 236.35 | 5.00% | 441 |
| Aug 26, 2026 | 230.00 | 231.10 | 225.00 | 225.10 | 225.10 | 2.27% | 340 |
| Aug 25, 2026 | 220.15 | 220.55 | 220.10 | 220.10 | 220.10 | -3.99% | 122 |
| Aug 24, 2026 | 230.00 | 230.00 | 220.00 | 229.25 | 229.25 | -0.33% | 248 |
| Aug 21, 2026 | 235.00 | 240.00 | 225.00 | 230.00 | 230.00 | -2.13% | 270 |
| Aug 20, 2026 | 230.00 | 241.95 | 227.10 | 235.00 | 235.00 | -1.67% | 264 |
| Aug 19, 2026 | 242.00 | 242.00 | 226.20 | 239.00 | 239.00 | 0.48% | 519 |
| Aug 18, 2026 | 230.25 | 240.00 | 221.60 | 237.85 | 237.85 | 3.30% | 129 |
| Aug 17, 2026 | 240.00 | 240.00 | 230.00 | 230.25 | 230.25 | -3.94% | 541 |
| Aug 14, 2026 | 251.75 | 251.75 | 238.50 | 239.70 | 239.70 | -0.04% | 8,345 |
| Aug 13, 2026 | 239.80 | 239.80 | 239.80 | 239.80 | 239.80 | 4.99% | 2,741 |
| Aug 12, 2026 | 228.40 | 228.40 | 220.00 | 228.40 | 228.40 | 4.99% | 1,072 |
| Aug 11, 2026 | 230.00 | 230.00 | 216.25 | 217.55 | 217.55 | -1.78% | 389 |
| Aug 10, 2026 | 230.00 | 238.00 | 215.70 | 221.50 | 221.50 | -2.44% | 3,781 |
| Aug 7, 2026 | 226.15 | 229.00 | 226.15 | 227.05 | 227.05 | 0.40% | 760 |