Asset Reconstruction Company (India) Limited (NSE:ARCIL)
India · Delayed Price · Currency is INR 120.20
-3.73 (-3.01%)
At close: Oct 30, 2026
NSE:ARCIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 130.00 | 130.00 | 115.30 | 120.20 | 120.20 | -3.01% | 3,333,032 |
| Oct 29, 2026 | 131.00 | 131.88 | 122.34 | 123.93 | 123.93 | -4.93% | 920,384 |
| Oct 28, 2026 | 126.16 | 131.45 | 123.50 | 130.36 | 130.36 | 3.35% | 1,301,574 |
| Oct 27, 2026 | 123.60 | 128.45 | 119.10 | 126.14 | 126.14 | 3.17% | 1,840,164 |
| Oct 26, 2026 | 119.90 | 123.85 | 115.20 | 122.26 | 122.26 | 3.45% | 1,119,283 |
| Oct 23, 2026 | 124.50 | 124.55 | 117.10 | 118.18 | 118.18 | -4.98% | 1,180,470 |
| Oct 22, 2026 | 129.00 | 130.27 | 122.64 | 124.38 | 124.38 | -4.42% | 1,321,740 |
| Oct 21, 2026 | 136.08 | 136.80 | 128.42 | 130.13 | 130.13 | -4.36% | 784,024 |
| Oct 19, 2026 | 139.00 | 139.59 | 135.05 | 136.06 | 136.06 | -2.01% | 624,856 |
| Oct 16, 2026 | 139.74 | 140.66 | 135.50 | 138.85 | 138.85 | -0.50% | 901,335 |
| Oct 15, 2026 | 142.47 | 142.82 | 137.70 | 139.55 | 139.55 | -2.05% | 769,416 |
| Oct 14, 2026 | 149.19 | 151.58 | 141.25 | 142.47 | 142.47 | -4.50% | 933,183 |
| Oct 13, 2026 | 153.00 | 153.00 | 145.10 | 149.19 | 149.19 | -2.41% | 959,793 |
| Oct 12, 2026 | 153.54 | 156.60 | 146.19 | 152.88 | 152.88 | 1.55% | 1,555,813 |
| Oct 9, 2026 | 156.00 | 157.55 | 148.91 | 150.54 | 150.54 | -3.61% | 1,012,850 |
| Oct 8, 2026 | 164.90 | 164.90 | 150.10 | 156.18 | 156.18 | -2.58% | 6,175,518 |
| Oct 7, 2026 | 149.00 | 160.31 | 148.00 | 160.31 | 160.31 | 10.00% | 15,925,021 |
| Oct 6, 2026 | 143.00 | 147.80 | 143.00 | 145.74 | 145.74 | 2.46% | 1,271,807 |
| Oct 5, 2026 | 141.09 | 145.24 | 140.56 | 142.24 | 142.24 | 1.66% | 1,314,700 |
| Oct 1, 2026 | 145.40 | 147.35 | 137.50 | 139.92 | 139.92 | -3.23% | 1,662,073 |
| Sep 30, 2026 | 143.51 | 149.27 | 143.32 | 144.59 | 144.59 | 1.46% | 1,943,689 |
| Sep 29, 2026 | 142.71 | 147.98 | 141.10 | 142.51 | 142.51 | -0.14% | 3,558,859 |
| Sep 28, 2026 | 143.40 | 144.78 | 140.38 | 142.71 | 142.71 | -1.23% | 1,960,009 |
| Sep 25, 2026 | 149.56 | 152.70 | 142.10 | 144.49 | 144.49 | -2.78% | 2,617,166 |
| Sep 24, 2026 | 145.00 | 157.00 | 145.00 | 148.62 | 148.62 | -0.76% | 9,331,667 |
| Sep 23, 2026 | 139.95 | 152.80 | 138.74 | 149.76 | 149.76 | 7.81% | 14,251,234 |
| Sep 22, 2026 | 135.30 | 140.90 | 135.10 | 138.91 | 138.91 | 2.76% | 3,340,524 |
| Sep 21, 2026 | 134.90 | 137.90 | 131.65 | 135.18 | 135.18 | -0.87% | 1,716,516 |
| Sep 18, 2026 | 135.55 | 138.70 | 124.50 | 136.37 | 136.37 | -0.47% | 6,345,147 |
| Sep 17, 2026 | 139.00 | 141.50 | 130.73 | 137.02 | 137.02 | -1.42% | 31,012,257 |
| Sep 16, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | - |