Asset Reconstruction Company (India) Limited (NSE:ARCIL)
India · Delayed Price · Currency is INR 150.54
-5.64 (-3.61%)
At close: Oct 9, 2026
NSE:ARCIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |