ARCL Organics

ARCL Organics Ltd Historical Data

NSEBSE

₹349.95

(5.68%)

Sep 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/08/2025

To Date

05/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
18-Aug-2025	270.65	292.2	262	271.4	53	4,84,623	1,355
19-Aug-2025	268.65	278	264	274.6	57	6,23,287	2,181
20-Aug-2025	275	283	266.7	269.15	35	2,99,992	940
21-Aug-2025	269.15	280.95	264.1	279.55	53	5,01,169	1,543
22-Aug-2025	289	289	274	283	47	6,35,667	1,896
25-Aug-2025	277	285.9	277	279.3	35	3,67,671	1,158
26-Aug-2025	276	289	276	279.5	50	3,94,979	1,168
28-Aug-2025	285	294	277	288.85	41	1,93,193	598
29-Aug-2025	281.7	297	281.7	288.15	63	4,05,830	1,122
01-Sep-2025	282.4	298	282	287.05	37	1,67,545	480
02-Sep-2025	283	315.75	283	285.4	112	23,04,576	6,724
03-Sep-2025	286.8	313.9	283.05	313.9	153	98,49,936	31,811
04-Sep-2025	327.85	345.25	318	331.15	455	68,43,032	13,358

ARCL Organics: Related NEWS

No Record Found

Invest wise with Expert advice