ARCL Organics Ltd. (BOM:543993)
India · Delayed Price · Currency is INR 181.50
+6.25 (3.57%)
At close: May 29, 2026
ARCL Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 175.25 | 184.00 | 174.40 | 181.50 | 181.50 | 3.57% | 1,482 |
| May 27, 2026 | 180.00 | 180.00 | 172.10 | 175.25 | 175.25 | -2.09% | 244 |
| May 26, 2026 | 175.00 | 179.45 | 170.35 | 179.00 | 179.00 | 4.68% | 545 |
| May 25, 2026 | 174.70 | 174.70 | 168.00 | 171.00 | 171.00 | -0.49% | 575 |
| May 22, 2026 | 172.00 | 179.95 | 171.00 | 171.85 | 171.85 | -4.53% | 2,634 |
| May 21, 2026 | 177.35 | 180.00 | 177.30 | 180.00 | 180.00 | 2.51% | 281 |
| May 20, 2026 | 180.00 | 183.50 | 175.00 | 175.60 | 175.60 | -1.90% | 93 |
| May 19, 2026 | 182.85 | 185.40 | 179.00 | 179.00 | 179.00 | -2.11% | 311 |
| May 18, 2026 | 190.30 | 190.30 | 181.35 | 182.85 | 182.85 | -3.97% | 395 |
| May 15, 2026 | 184.00 | 192.30 | 184.00 | 190.40 | 190.40 | 3.96% | 869 |
| May 14, 2026 | 190.00 | 194.80 | 181.10 | 183.15 | 183.15 | -3.61% | 1,340 |
| May 13, 2026 | 190.00 | 195.55 | 184.45 | 190.00 | 190.00 | -2.14% | 2,180 |
| May 12, 2026 | 196.00 | 199.95 | 190.15 | 194.15 | 194.15 | -0.54% | 562 |
| May 11, 2026 | 195.15 | 211.70 | 195.10 | 195.20 | 195.20 | -4.71% | 2,035 |
| May 8, 2026 | 205.00 | 211.95 | 202.00 | 204.85 | 204.85 | -1.89% | 2,159 |
| May 7, 2026 | 205.00 | 211.00 | 205.00 | 208.80 | 208.80 | 2.35% | 3,561 |
| May 6, 2026 | 200.00 | 204.95 | 200.00 | 204.00 | 204.00 | 2.00% | 767 |
| May 5, 2026 | 205.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 1,736 |
| May 4, 2026 | 207.05 | 208.00 | 191.90 | 200.00 | 200.00 | -0.99% | 3,611 |
| Apr 30, 2026 | 206.00 | 206.00 | 196.65 | 202.00 | 202.00 | -2.42% | 483 |
| Apr 29, 2026 | 201.25 | 209.80 | 194.25 | 207.00 | 207.00 | 3.04% | 506 |
| Apr 28, 2026 | 204.00 | 214.00 | 200.00 | 200.90 | 200.90 | -1.52% | 796 |
| Apr 27, 2026 | 190.00 | 209.15 | 190.00 | 204.00 | 204.00 | 2.41% | 754 |
| Apr 24, 2026 | 208.20 | 208.20 | 198.00 | 199.20 | 199.20 | -4.32% | 1,599 |
| Apr 23, 2026 | 215.15 | 220.00 | 203.40 | 208.20 | 208.20 | -2.76% | 1,123 |
| Apr 22, 2026 | 205.00 | 214.20 | 200.05 | 214.10 | 214.10 | 4.95% | 873 |
| Apr 21, 2026 | 205.00 | 211.30 | 200.00 | 204.00 | 204.00 | 1.37% | 1,937 |
| Apr 20, 2026 | 201.00 | 205.00 | 200.85 | 201.25 | 201.25 | 0.20% | 202 |
| Apr 17, 2026 | 198.60 | 208.50 | 198.60 | 200.85 | 200.85 | 1.13% | 690 |
| Apr 16, 2026 | 190.00 | 199.50 | 185.00 | 198.60 | 198.60 | 4.53% | 2,017 |
| Apr 15, 2026 | 190.80 | 197.00 | 185.00 | 190.00 | 190.00 | -0.42% | 1,095 |
| Apr 13, 2026 | 187.40 | 195.00 | 187.40 | 190.80 | 190.80 | -2.68% | 240 |
| Apr 10, 2026 | 186.95 | 196.25 | 180.05 | 196.05 | 196.05 | 4.87% | 1,196 |
| Apr 9, 2026 | 179.00 | 186.95 | 178.00 | 186.95 | 186.95 | 4.32% | 230 |
| Apr 8, 2026 | 175.00 | 179.40 | 175.00 | 179.20 | 179.20 | 4.83% | 476 |
| Apr 7, 2026 | 171.95 | 171.95 | 168.95 | 170.95 | 170.95 | 0.59% | 14 |
| Apr 6, 2026 | 165.00 | 171.25 | 164.90 | 169.95 | 169.95 | 4.10% | 721 |
| 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 |