ARC Insulation & Insulators Limited (NSE:ARCIIL)
India · Delayed Price · Currency is INR 29.40
+0.60 (2.08%)
At close: Nov 13, 2026
NSE:ARCIIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 28.40 | 29.40 | 28.40 | 29.40 | 29.40 | 2.08% | 9,000 |
| Nov 12, 2026 | 28.35 | 30.35 | 28.00 | 28.80 | 28.80 | -3.03% | 18,000 |
| Nov 11, 2026 | 29.05 | 29.90 | 28.60 | 29.70 | 29.70 | 2.41% | 7,000 |
| Nov 9, 2026 | 28.30 | 29.00 | 28.00 | 29.00 | 29.00 | - | 6,000 |
| Nov 8, 2026 | 27.00 | 29.00 | 27.00 | 29.00 | 29.00 | 3.76% | 3,000 |
| Nov 5, 2026 | 29.40 | 29.40 | 27.95 | 27.95 | 27.95 | 0.90% | 6,000 |
| Nov 4, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -1.77% | 1,000 |
| Nov 2, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 2.17% | 2,000 |
| Oct 30, 2026 | 27.90 | 27.90 | 27.00 | 27.60 | 27.60 | 4.74% | 15,000 |
| Oct 29, 2026 | 26.30 | 26.40 | 26.25 | 26.35 | 26.35 | -2.41% | 5,000 |
| Oct 28, 2026 | 26.10 | 27.00 | 26.10 | 27.00 | 27.00 | 1.89% | 2,000 |
| Oct 27, 2026 | 26.40 | 26.50 | 26.40 | 26.50 | 26.50 | -0.75% | 2,000 |
| Oct 26, 2026 | 26.30 | 27.00 | 26.30 | 26.70 | 26.70 | -6.32% | 27,000 |
| Oct 23, 2026 | 28.60 | 28.60 | 28.50 | 28.50 | 28.50 | - | 2,000 |
| Oct 22, 2026 | 27.20 | 28.50 | 27.10 | 28.50 | 28.50 | -2.40% | 5,000 |
| Oct 21, 2026 | 30.00 | 30.00 | 29.00 | 29.20 | 29.20 | -5.35% | 6,000 |
| Oct 19, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.48% | 1,000 |
| Oct 16, 2026 | 30.00 | 31.10 | 29.90 | 31.00 | 31.00 | 2.82% | 13,000 |
| Oct 15, 2026 | 30.85 | 30.85 | 30.00 | 30.15 | 30.15 | 0.50% | 31,000 |
| Oct 14, 2026 | 31.70 | 32.10 | 30.00 | 30.00 | 30.00 | -8.26% | 20,000 |
| Oct 13, 2026 | 31.10 | 32.70 | 31.10 | 32.70 | 32.70 | 4.47% | 6,000 |
| Oct 12, 2026 | 31.25 | 31.35 | 31.25 | 31.30 | 31.30 | -2.34% | 6,000 |
| Oct 9, 2026 | 32.15 | 32.15 | 32.00 | 32.05 | 32.05 | 0.16% | 4,000 |
| Oct 8, 2026 | 31.35 | 32.95 | 31.35 | 32.00 | 32.00 | -1.54% | 4,000 |
| Oct 7, 2026 | 34.25 | 34.25 | 31.10 | 32.50 | 32.50 | -0.46% | 6,000 |
| Oct 6, 2026 | 34.00 | 34.00 | 31.65 | 32.65 | 32.65 | 0.46% | 8,000 |
| Oct 5, 2026 | 32.40 | 33.00 | 31.00 | 32.50 | 32.50 | 5.86% | 25,000 |
| Oct 1, 2026 | 30.85 | 31.05 | 30.50 | 30.70 | 30.70 | -4.06% | 10,000 |
| Sep 30, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 2,000 |
| Sep 29, 2026 | 31.75 | 32.00 | 31.60 | 32.00 | 32.00 | -2.74% | 6,000 |
| Sep 28, 2026 | 32.85 | 32.90 | 32.85 | 32.90 | 32.90 | 2.65% | 3,000 |
| Sep 25, 2026 | 31.50 | 32.40 | 30.00 | 32.05 | 32.05 | -3.46% | 53,000 |
| Sep 24, 2026 | 35.00 | 35.00 | 31.60 | 33.20 | 33.20 | -4.18% | 30,000 |
| Sep 23, 2026 | 33.50 | 34.80 | 33.50 | 34.65 | 34.65 | 2.21% | 8,000 |
| Sep 22, 2026 | 36.00 | 36.30 | 33.20 | 33.90 | 33.90 | -1.74% | 38,000 |
| Sep 21, 2026 | 34.50 | 34.50 | 34.25 | 34.50 | 34.50 | - | 3,000 |
| Sep 18, 2026 | 34.95 | 36.75 | 34.50 | 34.50 | 34.50 | -1.29% | 8,000 |
| Sep 17, 2026 | 36.00 | 36.00 | 34.00 | 34.95 | 34.95 | -2.92% | 15,000 |
| Sep 16, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 2,000 |
| Sep 15, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 2,000 |
| Sep 10, 2026 | 36.95 | 36.95 | 36.00 | 36.00 | 36.00 | -0.28% | 2,000 |
| Sep 9, 2026 | 36.00 | 36.80 | 36.00 | 36.10 | 36.10 | 0.98% | 3,000 |
| Sep 8, 2026 | 34.25 | 35.75 | 34.25 | 35.75 | 35.75 | 4.84% | 17,000 |
| Sep 7, 2026 | 36.90 | 36.90 | 34.10 | 34.10 | 34.10 | -7.71% | 7,000 |
| Sep 4, 2026 | 37.20 | 37.20 | 36.00 | 36.95 | 36.95 | -2.51% | 4,000 |
| Sep 3, 2026 | 38.00 | 38.00 | 37.00 | 37.90 | 37.90 | -2.82% | 7,000 |
| Sep 2, 2026 | 38.20 | 39.00 | 38.20 | 39.00 | 39.00 | - | 12,000 |
| Sep 1, 2026 | 38.20 | 39.00 | 38.20 | 39.00 | 39.00 | 5.41% | 4,000 |
| Aug 31, 2026 | 37.10 | 39.50 | 37.00 | 37.00 | 37.00 | 2.35% | 27,000 |
| Aug 28, 2026 | 35.10 | 36.50 | 34.60 | 36.15 | 36.15 | -1.90% | 31,000 |