ARC Insulation & Insulators Limited (NSE:ARCIIL)
India · Delayed Price · Currency is INR 35.50
-1.40 (-3.79%)
At close: Aug 21, 2026
NSE:ARCIIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 35.55 | 35.60 | 34.65 | 35.50 | 35.50 | -3.79% | 15,000 |
| Aug 20, 2026 | 37.05 | 37.05 | 36.40 | 36.90 | 36.90 | -0.27% | 5,000 |
| Aug 19, 2026 | 39.80 | 39.80 | 37.00 | 37.00 | 37.00 | -3.14% | 11,000 |
| Aug 18, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | 1,000 |
| Aug 17, 2026 | 36.05 | 38.25 | 36.05 | 38.20 | 38.20 | 1.06% | 5,000 |
| Aug 14, 2026 | 36.80 | 38.25 | 36.80 | 37.80 | 37.80 | 8.62% | 13,000 |
| Aug 13, 2026 | 35.15 | 35.15 | 34.50 | 34.80 | 34.80 | -0.57% | 2,000 |
| Aug 12, 2026 | 36.00 | 36.10 | 35.00 | 35.00 | 35.00 | -2.91% | 7,000 |
| Aug 11, 2026 | 37.50 | 37.50 | 36.00 | 36.05 | 36.05 | -3.87% | 4,000 |
| Aug 10, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 1,000 |
| Aug 7, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -1.32% | 1,000 |
| Aug 6, 2026 | 35.00 | 38.00 | 35.00 | 38.00 | 38.00 | 7.04% | 9,000 |
| Aug 5, 2026 | 36.70 | 36.70 | 35.50 | 35.50 | 35.50 | -4.70% | 9,000 |
| Aug 4, 2026 | 37.95 | 37.95 | 37.25 | 37.25 | 37.25 | -1.84% | 3,000 |
| Aug 3, 2026 | 37.55 | 37.95 | 37.55 | 37.95 | 37.95 | 3.13% | 2,000 |
| Jul 31, 2026 | 38.75 | 38.75 | 36.80 | 36.80 | 36.80 | -0.67% | 7,000 |
| Jul 30, 2026 | 37.00 | 37.60 | 36.85 | 37.05 | 37.05 | -1.98% | 10,000 |
| Jul 29, 2026 | 36.60 | 37.80 | 36.60 | 37.80 | 37.80 | 3.56% | 4,000 |
| Jul 28, 2026 | 37.10 | 37.85 | 36.25 | 36.50 | 36.50 | -2.14% | 7,000 |
| Jul 27, 2026 | 37.00 | 37.95 | 37.00 | 37.30 | 37.30 | -1.32% | 3,000 |
| Jul 24, 2026 | 35.30 | 37.80 | 35.15 | 37.80 | 37.80 | 2.16% | 11,000 |
| Jul 23, 2026 | 38.50 | 38.50 | 37.00 | 37.00 | 37.00 | -4.88% | 21,000 |
| Jul 22, 2026 | 39.50 | 39.50 | 38.90 | 38.90 | 38.90 | -4.89% | 22,000 |
| Jul 20, 2026 | 40.00 | 40.90 | 40.00 | 40.90 | 40.90 | 2.25% | 6,000 |
| Jul 17, 2026 | 39.60 | 40.00 | 39.15 | 40.00 | 40.00 | 1.78% | 6,000 |
| Jul 16, 2026 | 40.55 | 40.90 | 39.30 | 39.30 | 39.30 | -3.08% | 7,000 |
| Jul 15, 2026 | 41.70 | 41.70 | 39.80 | 40.55 | 40.55 | -3.11% | 18,000 |
| Jul 14, 2026 | 43.00 | 43.00 | 40.70 | 41.85 | 41.85 | -2.22% | 21,000 |
| Jul 13, 2026 | 42.45 | 43.00 | 42.45 | 42.80 | 42.80 | 0.82% | 6,000 |
| Jul 10, 2026 | 40.35 | 42.95 | 40.35 | 42.45 | 42.45 | 0.47% | 7,000 |
| Jul 9, 2026 | 41.30 | 42.25 | 40.55 | 42.25 | 42.25 | 0.60% | 5,000 |
| Jul 8, 2026 | 42.45 | 42.80 | 42.00 | 42.00 | 42.00 | 2.44% | 6,000 |
| Jul 7, 2026 | 40.55 | 41.00 | 40.55 | 41.00 | 41.00 | -2.03% | 2,000 |
| Jul 3, 2026 | 41.00 | 41.85 | 40.00 | 41.85 | 41.85 | 2.20% | 5,000 |
| Jul 2, 2026 | 41.55 | 41.55 | 40.00 | 40.95 | 40.95 | 1.61% | 11,000 |
| Jul 1, 2026 | 42.10 | 43.50 | 40.00 | 40.30 | 40.30 | -4.28% | 14,000 |
| Jun 30, 2026 | 40.30 | 42.15 | 40.15 | 42.10 | 42.10 | 4.86% | 14,000 |
| Jun 29, 2026 | 41.90 | 41.90 | 40.00 | 40.15 | 40.15 | 0.37% | 7,000 |
| Jun 25, 2026 | 40.90 | 41.00 | 40.00 | 40.00 | 40.00 | -2.20% | 5,000 |
| Jun 24, 2026 | 40.80 | 41.30 | 40.80 | 40.90 | 40.90 | -0.61% | 3,000 |
| Jun 23, 2026 | 41.05 | 41.15 | 41.00 | 41.15 | 41.15 | 0.37% | 5,000 |
| Jun 22, 2026 | 41.70 | 42.40 | 41.00 | 41.00 | 41.00 | -3.30% | 6,000 |
| Jun 19, 2026 | 40.50 | 42.40 | 40.50 | 42.40 | 42.40 | 0.36% | 4,000 |
| Jun 17, 2026 | 42.05 | 42.50 | 42.05 | 42.25 | 42.25 | 1.81% | 2,000 |
| Jun 16, 2026 | 41.50 | 42.00 | 41.50 | 41.50 | 41.50 | - | 4,000 |
| Jun 15, 2026 | 41.80 | 43.00 | 41.50 | 41.50 | 41.50 | -0.72% | 5,000 |
| Jun 12, 2026 | 42.30 | 42.30 | 41.80 | 41.80 | 41.80 | -5.00% | 30,000 |
| Jun 11, 2026 | 42.85 | 44.00 | 42.75 | 44.00 | 44.00 | -2.22% | 15,000 |
| Jun 10, 2026 | 44.50 | 45.00 | 42.90 | 45.00 | 45.00 | 4.90% | 37,000 |
| Jun 9, 2026 | 38.90 | 42.90 | 38.90 | 42.90 | 42.90 | 4.89% | 35,000 |