ARCL Organics Ltd. ARCL
NSE · India · Process Industries
INR 229.81-12.09 (-5.00%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 229.81 | -5.00% | INR 236.00 | INR 245.00 | INR 229.81 | 7.12K |
| 2026-09-30 | INR 241.90 | +3.82% | INR 233.00 | INR 242.00 | INR 232.95 | 351 |
| 2026-09-29 | INR 233.00 | -3.72% | INR 240.25 | INR 241.89 | INR 231.50 | 4.37K |
| 2026-09-28 | INR 241.99 | -1.44% | INR 244.00 | INR 245.00 | INR 234.35 | 593 |
| 2026-09-25 | INR 245.53 | -4.41% | INR 259.90 | INR 259.90 | INR 245.50 | 1.31K |
| 2026-09-24 | INR 256.85 | +0.41% | INR 268.50 | INR 268.50 | INR 245.45 | 5.96K |
| 2026-09-23 | INR 255.79 | -2.39% | INR 274.95 | INR 274.95 | INR 251.00 | 3.09K |
| 2026-09-22 | INR 262.06 | +4.14% | INR 251.64 | INR 264.22 | INR 249.90 | 9.48K |
| 2026-09-21 | INR 251.64 | -3.95% | INR 263.31 | INR 264.65 | INR 248.90 | 2.01K |
| 2026-09-18 | INR 262.00 | +0.55% | INR 260.46 | INR 272.98 | INR 250.00 | 3.41K |
| 2026-09-17 | INR 260.57 | -4.96% | INR 274.16 | INR 280.70 | INR 260.46 | 2.88K |
| 2026-09-16 | INR 274.16 | +4.49% | INR 275.50 | INR 275.50 | INR 250.35 | 19.79K |
| 2026-09-15 | INR 262.39 | +5.00% | INR 262.39 | INR 262.39 | INR 262.39 | 1.51K |
| 2026-09-11 | INR 249.90 | +5.00% | INR 240.00 | INR 249.90 | INR 235.00 | 3.12K |
| 2026-09-10 | INR 238.00 | +4.92% | INR 232.00 | INR 238.17 | INR 228.00 | 2.89K |
| 2026-09-09 | INR 226.83 | +0.85% | INR 231.90 | INR 234.90 | INR 223.00 | 358 |
| 2026-09-08 | INR 224.92 | -3.83% | INR 222.20 | INR 239.80 | INR 222.20 | 905 |
| 2026-09-07 | INR 233.87 | +3.94% | INR 228.80 | INR 236.25 | INR 224.05 | 1.53K |
| 2026-09-04 | INR 225.00 | -1.45% | INR 238.25 | INR 238.25 | INR 216.89 | 998 |
| 2026-09-03 | INR 228.30 | -0.74% | INR 230.00 | INR 235.00 | INR 224.10 | 58 |
| 2026-09-02 | INR 230.00 | -1.29% | INR 225.00 | INR 230.00 | INR 221.35 | 248 |
| 2026-09-01 | INR 233.00 | -1.69% | INR 230.00 | INR 235.00 | INR 225.90 | 124 |
| 2026-08-31 | INR 237.00 | +4.77% | INR 235.00 | INR 237.53 | INR 234.00 | 254 |
| 2026-08-28 | INR 226.22 | -2.49% | INR 231.99 | INR 235.00 | INR 221.05 | 114 |
| 2026-08-27 | INR 232.00 | +1.75% | INR 234.45 | INR 234.45 | INR 223.00 | 161 |
| 2026-08-26 | INR 228.00 | +0.91% | INR 229.95 | INR 232.00 | INR 220.15 | 226 |
| 2026-08-25 | INR 225.95 | -3.44% | INR 229.00 | INR 229.00 | INR 222.30 | 358 |
| 2026-08-24 | INR 233.99 | -1.68% | INR 229.00 | INR 233.99 | INR 226.10 | 11 |
| 2026-08-21 | INR 237.99 | +3.55% | INR 225.60 | INR 237.99 | INR 220.70 | 401 |
| 2026-08-20 | INR 229.84 | -0.50% | INR 230.00 | INR 230.00 | INR 229.84 | 50 |
| 2026-08-19 | INR 230.99 | -1.18% | INR 233.75 | INR 233.75 | INR 222.07 | 526 |
| 2026-08-18 | INR 233.75 | — | INR 236.40 | INR 236.40 | INR 224.58 | 667 |