ARCL Organics

ARCL Organics Ltd Historical Data

NSEBSE

₹327.45

(0.99%)

Sep 25, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/08/2025

To Date

26/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
05-Sep-2025	341.95	364.25	341.95	349.95	367	43,30,794	8,899
08-Sep-2025	367	378.8	361	375.35	239	27,15,561	4,999
09-Sep-2025	381	384.65	356.6	356.7	221	27,46,249	5,615
10-Sep-2025	352.1	366.9	350.3	354.15	107	11,59,841	2,291
11-Sep-2025	354.15	354.15	336.45	337.2	138	16,63,169	4,092
12-Sep-2025	346.8	346.8	325.65	330.5	112	20,08,531	5,786
15-Sep-2025	333.8	347	333.8	346.5	91	13,16,994	3,537
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

ARCL Organics: Related NEWS

No Record Found

Invest wise with Expert advice