ARC Insulation & Insulators Limited (NSE:ARCIIL)
India · Delayed Price · Currency is INR 65.10
-3.40 (-4.96%)
At close: May 6, 2026
NSE:ARCIIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 41.00 | 41.70 | 39.85 | 41.15 | 41.15 | 5.38% | 5,000 |
| Mar 30, 2026 | 39.25 | 41.95 | 38.60 | 39.05 | 39.05 | -6.91% | 30,000 |
| Mar 27, 2026 | 43.40 | 43.40 | 41.65 | 41.95 | 41.95 | -3.34% | 10,000 |
| 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 |