ARC Insulation & Insulators Limited (NSE:ARCIIL)
India · Delayed Price · Currency is INR 41.95
-1.45 (-3.34%)
At close: Mar 27, 2026
NSE:ARCIIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 43.00 | 44.70 | 42.90 | 43.40 | 43.40 | -1.36% | 13,000 |
| Mar 24, 2026 | 43.90 | 44.00 | 43.70 | 44.00 | 44.00 | 0.23% | 5,000 |
| Mar 23, 2026 | 45.00 | 45.00 | 43.70 | 43.90 | 43.90 | -2.44% | 35,000 |
| Mar 20, 2026 | 46.00 | 46.50 | 45.00 | 45.00 | 45.00 | -2.17% | 5,000 |
| Mar 19, 2026 | 47.00 | 47.25 | 45.50 | 46.00 | 46.00 | - | 56,000 |
| Mar 18, 2026 | 47.90 | 47.90 | 46.00 | 46.00 | 46.00 | -0.76% | 3,000 |
| Mar 17, 2026 | 46.35 | 47.05 | 46.35 | 46.35 | 46.35 | -3.44% | 4,000 |
| Mar 16, 2026 | 50.00 | 50.00 | 47.00 | 48.00 | 48.00 | -6.89% | 11,000 |
| Mar 13, 2026 | 51.70 | 51.80 | 51.50 | 51.55 | 51.55 | -0.77% | 40,000 |
| Mar 12, 2026 | 50.00 | 51.95 | 48.20 | 51.95 | 51.95 | 1.86% | 46,000 |
| Mar 11, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1.39% | 45,000 |
| Mar 10, 2026 | 45.15 | 54.65 | 45.15 | 50.30 | 50.30 | 10.43% | 94,000 |
| Mar 9, 2026 | 43.00 | 46.65 | 43.00 | 45.55 | 45.55 | -0.33% | 69,000 |
| Mar 6, 2026 | 45.20 | 46.90 | 45.20 | 45.70 | 45.70 | 2.58% | 27,000 |
| 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 |