ARCL Organics

ARCL Organics Ltd Historical Data

NSEBSE

₹380.8

(-0.30%)

Nov 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/10/2025

To Date

26/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
06-Nov-2025	324	333.8	320	323.8	44	2,61,417	660
07-Nov-2025	325.3	330.3	308.05	319.9	42	2,91,474	759
10-Nov-2025	308.15	321.7	308.05	310.5	26	1,44,159	354
11-Nov-2025	311	328.5	311	323	35	8,38,640	2,101
12-Nov-2025	323	355.3	313	351.95	346	1,00,80,704	21,278
13-Nov-2025	359	387.1	359	377.7	713	2,15,04,193	34,187
14-Nov-2025	382	382	360.1	366.6	162	22,76,967	5,281
17-Nov-2025	366.6	403.25	346.3	401.1	492	1,93,37,691	34,893
18-Nov-2025	405	421.15	400	414.95	446	1,11,37,854	17,926
19-Nov-2025	427	427.6	394.25	394.25	158	14,77,892	3,330
20-Nov-2025	375.2	413.95	374.55	413.95	333	57,70,640	9,886
21-Nov-2025	424.3	434.6	412.65	415.55	517	89,57,658	14,873
24-Nov-2025	404.1	409.1	394.8	395.3	211	17,53,392	2,972
25-Nov-2025	383.1	398	381	381.95	136	11,95,126	2,112
26-Nov-2025	375	388.75	375	380.8	100	7,32,677	1,519

ARCL Organics: Related NEWS

No Record Found

Invest wise with Expert advice