ARCL Organics Ltd. (BOM:543993)
India · Delayed Price · Currency is INR 235.00
-12.35 (-4.99%)
At close: Oct 1, 2026
ARCL Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |