ARCL Organics

ARCL Organics Ltd Historical Data

NSEBSE

₹218.3

(-4.98%)

Feb 13, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

14/01/2026

To Date

14/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jan-2026	270	279.55	263.5	279.55	67	7,79,640	2,836
16-Jan-2026	290	293.5	282.5	293.45	113	14,77,905	5,079
19-Jan-2026	303	303	281.1	291.6	57	5,81,971	1,988
20-Jan-2026	293.05	293.05	277.05	277.05	78	16,01,527	5,726
21-Jan-2026	264.1	276.95	263.2	263.2	58	13,64,994	5,174
22-Jan-2026	263.2	268	250.05	250.7	153	13,29,067	5,215
23-Jan-2026	255.65	262	242.1	249.4	124	14,00,867	5,589
27-Jan-2026	260	260	240.3	245.05	73	4,81,387	1,921
28-Jan-2026	254.95	256.7	243.05	255	40	4,45,351	1,742
29-Jan-2026	267.75	267.75	246.15	255.95	54	4,72,051	1,846
30-Jan-2026	247	268.7	243.65	247	53	8,66,812	3,463
01-Feb-2026	252	252	235.05	236.85	41	2,00,848	833
02-Feb-2026	246.5	246.5	235	237	62	8,55,137	3,582
03-Feb-2026	248.85	248.85	225.15	248.5	140	33,21,951	14,578
04-Feb-2026	239.1	243.9	236.1	236.35	108	16,22,701	6,838
05-Feb-2026	236.35	245.8	231.1	242	61	11,08,110	4,639
06-Feb-2026	243	246	234	242	45	3,28,443	1,381
09-Feb-2026	247.9	247.9	237.7	246.4	71	6,73,608	2,765
10-Feb-2026	253.6	253.6	242	242.5	59	6,46,675	2,621
11-Feb-2026	247.5	254.5	230.4	241.75	190	47,08,570	19,422
12-Feb-2026	229.75	235.35	229.7	229.75	172	28,60,622	12,448

ARCL Organics: Related NEWS

No Record Found

Invest wise with Expert advice