ARCL Organics

ARCL Organics Ltd Historical Data

NSEBSE

₹319.85

(-1.60%)

Nov 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/10/2025

To Date

06/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	297	307.25	286.3	297.4	64	4,47,169	1,178
07-Oct-2025	288.3	311	288.3	308.15	69	5,92,237	1,091
08-Oct-2025	311	311	297	301.5	25	6,71,268	2,188
09-Oct-2025	299	307.8	290.1	300.35	27	8,42,424	2,718
10-Oct-2025	297.35	307.5	295.4	301.65	32	3,35,886	1,115
13-Oct-2025	302	310	300.05	300.05	27	96,244	301
14-Oct-2025	300	306.65	292.65	293.55	22	2,63,175	889
15-Oct-2025	308	314.95	285.15	309.75	38	2,42,348	539
16-Oct-2025	325	325	297.05	306.7	30	2,16,866	474
17-Oct-2025	306	306	306	306	1	19,584	64
20-Oct-2025	334	334	313.5	321.15	76	4,49,224	1,057
21-Oct-2025	327.5	338.4	317	324	19	1,50,022	416
23-Oct-2025	301.6	335	301.6	326.15	30	95,234	233
24-Oct-2025	316	328	310	316.5	27	1,29,241	271
27-Oct-2025	307	329	307	321.5	33	86,873	200
28-Oct-2025	321.5	328	313.05	320.15	27	1,91,386	573
29-Oct-2025	329.5	329.5	307.95	312.4	48	3,08,743	597
30-Oct-2025	307.05	320	307.05	320	20	91,126	284
31-Oct-2025	335	335	310	324	86	9,44,078	2,234
03-Nov-2025	338.4	338.4	305.65	325.05	32	1,09,925	186
04-Nov-2025	325.5	325.5	302.25	319.85	37	2,85,544	644

ARCL Organics: Related NEWS

No Record Found

Invest wise with Expert advice