ARCL Organics Ltd. (NSE:ARCL)
India · Delayed Price · Currency is INR 214.34
+3.44 (1.63%)
At close: Nov 9, 2026
NSE:ARCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 212.00 | 218.00 | 212.00 | 214.34 | 214.34 | 1.63% | 606 |
| Nov 8, 2026 | 212.00 | 212.00 | 210.90 | 210.90 | 210.90 | -0.51% | 41 |
| Nov 6, 2026 | 211.99 | 211.99 | 211.99 | 211.99 | 211.99 | - | 1 |
| Nov 5, 2026 | 206.00 | 211.99 | 200.00 | 211.98 | 211.98 | 2.39% | 599 |
| Nov 4, 2026 | 215.99 | 218.00 | 200.00 | 207.03 | 207.03 | -2.34% | 648 |
| Nov 3, 2026 | 213.06 | 217.99 | 205.99 | 212.00 | 212.00 | - | 1,531 |
| Nov 2, 2026 | 218.00 | 218.00 | 206.00 | 212.00 | 212.00 | 1.96% | 145 |
| Oct 30, 2026 | 207.60 | 208.05 | 207.60 | 207.93 | 207.93 | -2.77% | 130 |
| Oct 29, 2026 | 217.00 | 218.00 | 207.00 | 213.86 | 213.86 | -1.89% | 228 |
| Oct 28, 2026 | 218.00 | 224.00 | 206.00 | 217.99 | 217.99 | - | 227 |
| Oct 27, 2026 | 211.90 | 218.00 | 201.95 | 218.00 | 218.00 | 3.21% | 621 |
| Oct 26, 2026 | 212.00 | 223.99 | 199.99 | 211.21 | 211.21 | -3.15% | 1,694 |
| Oct 23, 2026 | 224.00 | 230.00 | 202.35 | 218.07 | 218.07 | -2.65% | 1,736 |
| Oct 22, 2026 | 224.00 | 230.00 | 211.95 | 224.00 | 224.00 | -1.58% | 738 |
| Oct 21, 2026 | 236.00 | 236.00 | 218.00 | 227.59 | 227.59 | -0.32% | 1,784 |
| Oct 19, 2026 | 224.00 | 241.95 | 224.00 | 228.33 | 228.33 | 2.39% | 675 |
| Oct 16, 2026 | 229.95 | 229.95 | 212.95 | 223.00 | 223.00 | -1.62% | 928 |
| Oct 15, 2026 | 224.10 | 229.95 | 220.00 | 226.67 | 226.67 | -3.54% | 82 |
| Oct 14, 2026 | 230.05 | 234.99 | 227.95 | 234.99 | 234.99 | -1.68% | 511 |
| Oct 13, 2026 | 240.00 | 240.00 | 231.05 | 239.00 | 239.00 | 0.46% | 783 |
| Oct 12, 2026 | 222.00 | 239.98 | 221.00 | 237.91 | 237.91 | 7.36% | 878 |
| Oct 9, 2026 | 224.00 | 242.73 | 220.00 | 221.60 | 221.60 | -0.12% | 636 |
| Oct 8, 2026 | 241.40 | 241.40 | 211.50 | 221.87 | 221.87 | -3.53% | 1,607 |
| Oct 7, 2026 | 230.00 | 236.99 | 224.00 | 229.99 | 229.99 | 1.32% | 1,021 |
| Oct 6, 2026 | 224.52 | 235.06 | 223.25 | 226.99 | 226.99 | -3.41% | 2,963 |
| Oct 5, 2026 | 233.00 | 238.90 | 227.27 | 235.00 | 235.00 | 2.26% | 276 |
| Oct 1, 2026 | 236.00 | 245.00 | 229.81 | 229.81 | 229.81 | -5.00% | 7,120 |
| Sep 30, 2026 | 233.00 | 242.00 | 232.95 | 241.90 | 241.90 | 3.82% | 351 |
| Sep 29, 2026 | 240.25 | 241.89 | 231.50 | 233.00 | 233.00 | -3.72% | 4,370 |
| Sep 28, 2026 | 244.00 | 245.00 | 234.35 | 241.99 | 241.99 | -1.44% | 593 |
| Sep 25, 2026 | 259.90 | 259.90 | 245.50 | 245.53 | 245.53 | -4.41% | 1,308 |
| Sep 24, 2026 | 268.50 | 268.50 | 245.45 | 256.85 | 256.85 | 0.41% | 5,963 |
| Sep 23, 2026 | 274.95 | 274.95 | 251.00 | 255.79 | 255.79 | -2.39% | 3,088 |
| Sep 22, 2026 | 251.64 | 264.22 | 249.90 | 262.06 | 262.06 | 4.14% | 9,484 |
| Sep 21, 2026 | 263.31 | 264.65 | 248.90 | 251.64 | 251.64 | -3.95% | 2,013 |
| Sep 18, 2026 | 260.46 | 272.98 | 250.00 | 262.00 | 262.00 | 0.55% | 3,408 |
| Sep 17, 2026 | 274.16 | 280.70 | 260.46 | 260.57 | 260.57 | -4.96% | 2,875 |
| Sep 16, 2026 | 275.50 | 275.50 | 250.35 | 274.16 | 274.16 | 4.49% | 19,792 |
| Sep 15, 2026 | 262.39 | 262.39 | 262.39 | 262.39 | 262.39 | 5.00% | 1,510 |
| Sep 11, 2026 | 240.00 | 249.90 | 235.00 | 249.90 | 249.90 | 5.00% | 3,115 |
| Sep 10, 2026 | 232.00 | 238.17 | 228.00 | 238.00 | 238.00 | 4.92% | 2,888 |
| Sep 9, 2026 | 231.90 | 234.90 | 223.00 | 226.83 | 226.83 | 0.85% | 358 |
| Sep 8, 2026 | 222.20 | 239.80 | 222.20 | 224.92 | 224.92 | -3.83% | 905 |
| Sep 7, 2026 | 228.80 | 236.25 | 224.05 | 233.87 | 233.87 | 3.94% | 1,534 |
| Sep 4, 2026 | 238.25 | 238.25 | 216.89 | 225.00 | 225.00 | -1.45% | 998 |
| Sep 3, 2026 | 230.00 | 235.00 | 224.10 | 228.30 | 228.30 | -0.74% | 58 |
| Sep 2, 2026 | 225.00 | 230.00 | 221.35 | 230.00 | 230.00 | -1.29% | 248 |
| Sep 1, 2026 | 230.00 | 235.00 | 225.90 | 233.00 | 233.00 | -1.69% | 124 |
| Aug 31, 2026 | 235.00 | 237.53 | 234.00 | 237.00 | 237.00 | 4.77% | 254 |
| Aug 28, 2026 | 231.99 | 235.00 | 221.05 | 226.22 | 226.22 | -2.49% | 114 |