ARC Insulation & Insulators Limited (NSE:ARCIIL)
India · Delayed Price · Currency is INR 44.55
-0.65 (-1.44%)
At close: Mar 5, 2026
NSE:ARCIIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 47.00 | 47.00 | 44.55 | 44.55 | 44.55 | -1.44% | 102,000 |
| Mar 4, 2026 | 44.25 | 47.00 | 44.00 | 45.20 | 45.20 | -4.03% | 87,000 |
| Mar 2, 2026 | 44.90 | 48.15 | 44.90 | 47.10 | 47.10 | -7.10% | 15,000 |
| Feb 27, 2026 | 50.00 | 51.40 | 50.00 | 50.70 | 50.70 | 2.01% | 7,000 |
| Feb 26, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - | 1,000 |
| Feb 25, 2026 | 49.75 | 49.75 | 49.70 | 49.70 | 49.70 | - | 2,000 |
| Feb 24, 2026 | 48.05 | 49.70 | 48.05 | 49.70 | 49.70 | -4.05% | 4,000 |
| Feb 23, 2026 | 55.00 | 55.00 | 51.50 | 51.80 | 51.80 | 4.02% | 22,000 |
| Feb 19, 2026 | 50.00 | 51.40 | 49.70 | 49.80 | 49.80 | -1.78% | 8,000 |
| Feb 18, 2026 | 48.25 | 51.75 | 47.15 | 50.70 | 50.70 | 2.42% | 14,000 |
| Feb 17, 2026 | 48.05 | 49.50 | 47.60 | 49.50 | 49.50 | 1.02% | 9,000 |
| Feb 16, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.01% | 4,000 |
| Feb 13, 2026 | 51.70 | 52.00 | 49.00 | 49.50 | 49.50 | -3.70% | 22,000 |
| Feb 12, 2026 | 48.90 | 52.50 | 48.90 | 51.40 | 51.40 | 5.44% | 35,000 |
| Feb 11, 2026 | 60.80 | 60.80 | 46.60 | 48.75 | 48.75 | -16.31% | 404,000 |
| Feb 10, 2026 | 59.05 | 60.90 | 48.00 | 58.25 | 58.25 | -1.94% | 73,000 |
| Feb 9, 2026 | 60.00 | 61.20 | 59.40 | 59.40 | 59.40 | 3.30% | 9,000 |
| Feb 6, 2026 | 60.00 | 60.00 | 55.35 | 57.50 | 57.50 | -7.26% | 25,000 |
| Feb 5, 2026 | 63.95 | 63.95 | 62.00 | 62.00 | 62.00 | 2.31% | 2,000 |
| Feb 4, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 4.30% | 2,000 |
| Feb 3, 2026 | 60.00 | 60.00 | 58.10 | 58.10 | 58.10 | 0.17% | 10,000 |
| Feb 1, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 3.57% | 1,000 |
| Jan 30, 2026 | 57.90 | 58.00 | 55.50 | 56.00 | 56.00 | - | 8,000 |
| Jan 29, 2026 | 56.35 | 56.35 | 56.00 | 56.00 | 56.00 | -2.10% | 6,000 |
| Jan 28, 2026 | 60.00 | 60.00 | 57.20 | 57.20 | 57.20 | -4.67% | 2,000 |
| Jan 27, 2026 | 60.05 | 60.50 | 60.00 | 60.00 | 60.00 | -3.23% | 3,000 |
| Jan 23, 2026 | 62.05 | 62.50 | 62.00 | 62.00 | 62.00 | -3.13% | 4,000 |
| Jan 21, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 1,000 |
| Jan 20, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 2.56% | 3,000 |
| Jan 19, 2026 | 62.80 | 62.80 | 62.40 | 62.40 | 62.40 | -1.03% | 3,000 |
| Jan 16, 2026 | 65.00 | 65.85 | 63.05 | 63.05 | 63.05 | -3.00% | 6,000 |
| Jan 14, 2026 | 62.50 | 65.00 | 62.00 | 65.00 | 65.00 | -1.52% | 5,000 |
| Jan 9, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.42% | 1,000 |
| Jan 8, 2026 | 65.10 | 66.95 | 65.10 | 66.95 | 66.95 | -0.07% | 2,000 |
| Jan 7, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.96% | 1,000 |
| Jan 6, 2026 | 65.05 | 68.90 | 65.05 | 67.65 | 67.65 | 0.97% | 9,000 |
| Jan 5, 2026 | 68.95 | 68.95 | 67.00 | 67.00 | 67.00 | - | 12,000 |
| Jan 2, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | 4,000 |
| Jan 1, 2026 | 66.95 | 67.20 | 66.00 | 66.50 | 66.50 | 2.23% | 4,000 |
| Dec 31, 2025 | 66.70 | 66.70 | 65.00 | 65.05 | 65.05 | -2.33% | 5,000 |
| Dec 30, 2025 | 67.00 | 67.00 | 65.10 | 66.60 | 66.60 | 2.30% | 4,000 |
| Dec 29, 2025 | 64.95 | 65.10 | 64.95 | 65.10 | 65.10 | 0.23% | 3,000 |
| Dec 26, 2025 | 63.15 | 65.75 | 63.00 | 64.95 | 64.95 | -1.52% | 22,000 |
| Dec 24, 2025 | 66.00 | 67.00 | 64.50 | 65.95 | 65.95 | -2.58% | 31,000 |
| Dec 23, 2025 | 66.00 | 69.00 | 66.00 | 67.70 | 67.70 | 1.65% | 22,000 |
| Dec 22, 2025 | 65.30 | 66.60 | 65.30 | 66.60 | 66.60 | -1.55% | 10,000 |
| Dec 19, 2025 | 68.00 | 69.00 | 67.20 | 67.65 | 67.65 | -3.22% | 28,000 |
| Dec 18, 2025 | 69.90 | 70.00 | 69.90 | 69.90 | 69.90 | -0.14% | 5,000 |
| Dec 17, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -4.76% | 2,000 |
| Dec 16, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -2.78% | 24,000 |