ARCL Organics

ARCL Organics Ltd Historical Data

NSEBSE

₹259.9

(-1.10%)

Jul 25, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/06/2025

To Date

25/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
26-Jun-2025	292.4	292.4	275.6	288.5	56	5,65,363	1,972
27-Jun-2025	302.9	302.9	274.1	277.65	112	14,18,820	5,024
30-Jun-2025	289.95	289.95	264.1	265.4	66	5,96,833	2,209
01-Jul-2025	266	273	260	263.05	63	7,22,936	2,744
02-Jul-2025	276.2	276.2	257.2	265.3	36	2,27,881	844
03-Jul-2025	277	277	252.05	259.25	91	7,28,776	2,731
04-Jul-2025	271.5	271.5	246.4	262.15	57	5,03,357	1,984
07-Jul-2025	274.3	274.3	251.3	257.55	61	4,01,922	1,170
08-Jul-2025	256.3	267.5	250.1	252.05	66	3,39,388	1,073
09-Jul-2025	256	264	239.45	243.85	104	10,68,143	3,067
10-Jul-2025	245	256	245	256	45	5,89,760	2,201
11-Jul-2025	262.35	262.35	247	258.95	52	2,49,902	820
14-Jul-2025	271	271	260	264.9	30	1,14,022	366
15-Jul-2025	264.9	264.9	252.5	259	30	2,23,633	823
16-Jul-2025	252	263.75	252	257.5	51	7,73,900	2,631
17-Jul-2025	262	267	258.7	263.15	51	5,56,177	1,995
18-Jul-2025	266.8	266.8	253.4	255.3	24	1,58,415	467
21-Jul-2025	262	268.05	255.15	261.3	66	8,92,393	3,126
22-Jul-2025	274	274.35	270	274.35	88	28,54,314	9,416
23-Jul-2025	274.35	278	260.65	265.65	100	7,83,538	2,512
24-Jul-2025	276.8	276.8	262.05	262.8	39	3,63,952	798
25-Jul-2025	262.8	265	251.5	259.9	59	9,87,775	3,337

ARCL Organics: Related NEWS

No Record Found

Invest wise with Expert advice