ARC Insulation & Insulators Limited (NSE:ARCIIL)
India · Delayed Price · Currency is INR 42.25
+0.75 (1.81%)
At close: Jun 17, 2026
NSE:ARCIIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 40.90 | 41.10 | 40.90 | 40.90 | 40.90 | -4.99% | 34,000 |
| Jun 5, 2026 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | -4.97% | 26,000 |
| Jun 4, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -4.93% | 22,000 |
| Jun 3, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | -4.99% | 13,000 |
| Jun 2, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -4.93% | 6,000 |
| Jun 1, 2026 | 53.05 | 53.05 | 52.75 | 52.75 | 52.75 | -4.95% | 21,000 |
| May 29, 2026 | 57.00 | 57.00 | 54.15 | 55.50 | 55.50 | -2.63% | 15,000 |
| May 27, 2026 | 57.75 | 57.75 | 57.00 | 57.00 | 57.00 | -1.13% | 3,000 |
| May 26, 2026 | 59.00 | 59.00 | 56.05 | 57.65 | 57.65 | -2.29% | 25,000 |
| May 25, 2026 | 60.00 | 60.00 | 57.35 | 59.00 | 59.00 | 0.34% | 5,000 |
| May 22, 2026 | 54.10 | 58.80 | 54.00 | 58.80 | 58.80 | 5.00% | 21,000 |
| May 21, 2026 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | 3.70% | 3,000 |
| May 20, 2026 | 57.00 | 57.00 | 53.20 | 54.00 | 54.00 | -3.57% | 11,000 |
| May 19, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -3.78% | 1,000 |
| May 18, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -4.90% | 3,000 |
| May 15, 2026 | 62.70 | 62.70 | 60.00 | 61.20 | 61.20 | 2.26% | 4,000 |
| May 14, 2026 | 54.75 | 59.85 | 54.25 | 59.85 | 59.85 | 5.00% | 25,000 |
| May 13, 2026 | 57.10 | 57.10 | 57.00 | 57.00 | 57.00 | -5.00% | 18,000 |
| May 12, 2026 | 59.00 | 60.00 | 58.20 | 60.00 | 60.00 | -1.48% | 7,000 |
| May 11, 2026 | 62.35 | 62.35 | 59.30 | 60.90 | 60.90 | -2.25% | 10,000 |
| May 8, 2026 | 64.50 | 64.50 | 61.30 | 62.30 | 62.30 | -3.41% | 17,000 |
| May 7, 2026 | 68.30 | 68.35 | 61.85 | 64.50 | 64.50 | -0.92% | 28,000 |
| May 6, 2026 | 68.50 | 68.50 | 65.10 | 65.10 | 65.10 | -4.96% | 10,000 |
| May 5, 2026 | 69.20 | 69.20 | 68.40 | 68.50 | 68.50 | -4.86% | 15,000 |
| May 4, 2026 | 72.80 | 74.90 | 70.45 | 72.00 | 72.00 | -2.90% | 13,000 |
| Apr 30, 2026 | 78.00 | 79.40 | 72.20 | 74.15 | 74.15 | -2.37% | 20,000 |
| Apr 29, 2026 | 77.50 | 79.50 | 73.00 | 75.95 | 75.95 | -1.24% | 20,000 |
| Apr 28, 2026 | 70.00 | 78.85 | 68.25 | 76.90 | 76.90 | 16.52% | 133,000 |
| Apr 27, 2026 | 57.95 | 66.00 | 56.00 | 66.00 | 66.00 | 20.00% | 83,000 |
| Apr 24, 2026 | 52.00 | 55.35 | 52.00 | 55.00 | 55.00 | 3.58% | 17,000 |
| Apr 23, 2026 | 53.10 | 54.45 | 53.10 | 53.10 | 53.10 | -2.75% | 7,000 |
| Apr 22, 2026 | 54.00 | 55.50 | 52.95 | 54.60 | 54.60 | 6.74% | 31,000 |
| Apr 21, 2026 | 51.00 | 52.40 | 51.00 | 51.15 | 51.15 | -1.16% | 5,000 |
| Apr 20, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 1.57% | 1,000 |
| Apr 17, 2026 | 48.90 | 54.00 | 48.25 | 50.95 | 50.95 | 7.60% | 48,000 |
| Apr 16, 2026 | 52.50 | 54.55 | 45.60 | 47.35 | 47.35 | -10.07% | 60,000 |
| Apr 15, 2026 | 52.70 | 52.70 | 51.25 | 52.65 | 52.65 | 1.35% | 13,000 |
| Apr 13, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 4.00% | 1,000 |
| Apr 10, 2026 | 51.50 | 51.50 | 49.95 | 49.95 | 49.95 | 0.40% | 3,000 |
| Apr 9, 2026 | 52.85 | 52.85 | 49.75 | 49.75 | 49.75 | -2.83% | 5,000 |
| Apr 8, 2026 | 49.20 | 54.30 | 49.20 | 51.20 | 51.20 | 10.34% | 29,000 |
| Apr 7, 2026 | 44.05 | 46.40 | 44.05 | 46.40 | 46.40 | 5.82% | 8,000 |
| Apr 6, 2026 | 44.90 | 44.90 | 43.35 | 43.85 | 43.85 | 6.56% | 7,000 |