ARCL Organics

ARCL Organics Ltd Historical Data

NSEBSE

₹306.7

(-0.98%)

Oct 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/09/2025

To Date

16/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Sep-2025	362	363.8	329.2	329.8	266	29,40,485	6,272
17-Sep-2025	340.45	340.45	321.6	331.2	53	1,72,223	494
18-Sep-2025	334.2	334.2	316.35	325.6	77	7,14,957	1,932
19-Sep-2025	320.05	337	309.35	320.3	143	18,04,594	4,363
22-Sep-2025	317.1	330	313.25	317.3	72	12,79,881	3,859
23-Sep-2025	329.9	329.9	311.25	318	34	2,18,197	523
24-Sep-2025	332.7	332.7	317.3	324.25	70	8,59,369	1,897
25-Sep-2025	324.25	334.9	319.5	327.45	45	3,29,120	971
26-Sep-2025	332.25	334.7	313.9	320.4	68	3,63,432	746
29-Sep-2025	314.85	329.9	314.85	323.8	50	4,34,670	1,212
30-Sep-2025	330	330	316.3	325.2	38	1,47,997	298
01-Oct-2025	318.7	318.7	309.5	311.35	61	6,97,807	1,886
03-Oct-2025	303.6	310	297.75	299.95	72	10,19,548	3,265
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

ARCL Organics: Related NEWS

No Record Found

Invest wise with Expert advice