ARCL Organics

ARCL Organics Ltd Historical Data

NSEBSE

₹270.65

(0.41%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jul-2025	262	267	258.7	263.15	51	5,56,177	1,995
18-Jul-2025	266.8	266.8	253.4	255.3	24	1,58,415	467
21-Jul-2025	262	268.05	255.15	261.3	66	8,92,393	3,126
22-Jul-2025	274	274.35	270	274.35	88	28,54,314	9,416
23-Jul-2025	274.35	278	260.65	265.65	100	7,83,538	2,512
24-Jul-2025	276.8	276.8	262.05	262.8	39	3,63,952	798
25-Jul-2025	262.8	265	251.5	259.9	59	9,87,775	3,337
28-Jul-2025	253	261.8	253	254.4	23	57,084	172
29-Jul-2025	256	260.9	249	251.3	59	5,82,323	2,057
30-Jul-2025	243.6	261.9	239	248.15	62	7,98,093	2,872
31-Jul-2025	254.9	254.9	240	250	38	3,01,733	974
01-Aug-2025	242.1	261.8	242.1	251.6	33	3,36,475	1,157
04-Aug-2025	254	263	249.95	256.15	93	7,28,858	2,087
05-Aug-2025	259.9	259.9	250.75	257.7	36	1,44,222	507
06-Aug-2025	257.7	257.7	246.15	247.2	56	5,46,049	2,090
07-Aug-2025	253	257	248.05	248.05	24	4,99,247	1,729
08-Aug-2025	250	255.95	240.65	248.1	38	3,83,590	1,443
11-Aug-2025	259.05	272	250.15	253.35	45	4,18,007	1,473
12-Aug-2025	257	266	254.6	261.1	32	3,27,794	1,258
13-Aug-2025	262	271	255	269.55	49	8,49,161	3,053
14-Aug-2025	274.9	280	269.4	270.65	69	29,01,122	10,361

ARCL Organics: Related NEWS

No Record Found

Invest wise with Expert advice