ARCL Organics Ltd. (BOM:543993)
India · Delayed Price · Currency is INR 230.00
-5.00 (-2.13%)
At close: Aug 21, 2026
ARCL Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 222.00 | 229.80 | 222.00 | 226.15 | 226.15 | 2.17% | 1,998 |
| Aug 5, 2026 | 227.10 | 227.10 | 215.20 | 221.35 | 221.35 | 2.29% | 1,128 |
| Aug 4, 2026 | 220.00 | 225.00 | 214.40 | 216.40 | 216.40 | 0.93% | 1,812 |
| Aug 3, 2026 | 210.00 | 214.80 | 205.00 | 214.40 | 214.40 | 4.31% | 1,298 |
| Jul 31, 2026 | 200.00 | 212.40 | 200.00 | 205.55 | 205.55 | 1.61% | 22,008 |
| Jul 30, 2026 | 208.90 | 208.90 | 202.00 | 202.30 | 202.30 | -1.99% | 19 |
| Jul 29, 2026 | 205.00 | 208.00 | 200.05 | 206.40 | 206.40 | 0.22% | 1,650 |
| Jul 28, 2026 | 201.00 | 209.50 | 195.00 | 205.95 | 205.95 | 1.88% | 591 |
| Jul 27, 2026 | 200.00 | 203.30 | 190.55 | 202.15 | 202.15 | 4.39% | 2,420 |
| Jul 24, 2026 | 197.90 | 202.70 | 193.00 | 193.65 | 193.65 | -0.18% | 3,110 |
| Jul 23, 2026 | 190.00 | 194.00 | 186.00 | 194.00 | 194.00 | 4.98% | 2,726 |
| Jul 22, 2026 | 176.00 | 184.80 | 176.00 | 184.80 | 184.80 | 5.00% | 2,036 |
| Jul 21, 2026 | 170.10 | 180.90 | 167.45 | 176.00 | 176.00 | 0.57% | 1,844 |
| Jul 20, 2026 | 175.00 | 175.10 | 170.50 | 175.00 | 175.00 | -0.06% | 145 |
| Jul 17, 2026 | 175.00 | 179.95 | 170.30 | 175.10 | 175.10 | -2.18% | 87 |
| Jul 16, 2026 | 182.50 | 182.50 | 174.00 | 179.00 | 179.00 | 1.85% | 148 |
| Jul 15, 2026 | 183.70 | 183.70 | 175.20 | 175.75 | 175.75 | 0.31% | 76 |
| Jul 14, 2026 | 184.80 | 184.80 | 175.15 | 175.20 | 175.20 | -2.88% | 355 |
| Jul 13, 2026 | 176.00 | 184.85 | 176.00 | 180.40 | 180.40 | 0.22% | 197 |
| Jul 10, 2026 | 180.00 | 185.00 | 174.10 | 180.00 | 180.00 | -1.37% | 55 |
| Jul 9, 2026 | 179.90 | 182.60 | 174.10 | 182.50 | 182.50 | 4.92% | 470 |
| Jul 8, 2026 | 180.00 | 187.90 | 172.90 | 173.95 | 173.95 | -4.42% | 839 |
| Jul 7, 2026 | 188.75 | 188.75 | 180.70 | 182.00 | 182.00 | 0.72% | 189 |
| Jul 6, 2026 | 189.90 | 189.90 | 180.00 | 180.70 | 180.70 | -1.79% | 49 |
| Jul 3, 2026 | 185.00 | 187.90 | 183.50 | 184.00 | 184.00 | 1.63% | 203 |
| Jul 2, 2026 | 184.00 | 184.95 | 179.00 | 181.05 | 181.05 | -2.11% | 743 |
| Jul 1, 2026 | 185.00 | 185.00 | 178.40 | 184.95 | 184.95 | -0.56% | 14 |
| Jun 30, 2026 | 185.00 | 189.50 | 180.00 | 186.00 | 186.00 | 0.19% | 389 |
| Jun 29, 2026 | 198.65 | 198.65 | 184.50 | 185.65 | 185.65 | -3.86% | 1,477 |
| Jun 25, 2026 | 190.00 | 195.00 | 185.00 | 193.10 | 193.10 | 0.16% | 239 |
| Jun 24, 2026 | 199.75 | 199.75 | 187.25 | 192.80 | 192.80 | -0.64% | 709 |
| Jun 23, 2026 | 198.00 | 199.00 | 190.20 | 194.05 | 194.05 | 2.24% | 230 |
| Jun 22, 2026 | 188.00 | 189.80 | 181.00 | 189.80 | 189.80 | 4.98% | 1,262 |
| Jun 19, 2026 | 185.00 | 194.00 | 178.00 | 180.80 | 180.80 | -2.43% | 1,718 |
| Jun 18, 2026 | 185.00 | 190.00 | 180.05 | 185.30 | 185.30 | -0.08% | 179 |
| Jun 17, 2026 | 177.00 | 185.45 | 176.00 | 185.45 | 185.45 | 4.98% | 2,228 |
| Jun 16, 2026 | 179.10 | 182.95 | 175.00 | 176.65 | 176.65 | -1.37% | 500 |
| Jun 15, 2026 | 182.90 | 183.55 | 178.05 | 179.10 | 179.10 | -1.59% | 2,382 |
| Jun 12, 2026 | 176.70 | 182.05 | 175.00 | 182.00 | 182.00 | 2.80% | 760 |