ARCIIL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 67.65 | 68.00 | 69.00 | 67.20 | 28000 | -3.22% |
| 18 Dec 2025 | 69.90 | 69.90 | 70.00 | 69.90 | 5000 | -0.14% |
| 17 Dec 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 2000 | -4.76% |
| 16 Dec 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 24000 | -2.78% |
| 15 Dec 2025 | 75.60 | 70.55 | 77.35 | 69.95 | 90000 | 3.35% |
| 12 Dec 2025 | 73.15 | 70.00 | 75.00 | 65.10 | 42000 | 4.80% |
| 11 Dec 2025 | 69.80 | 71.00 | 71.00 | 69.70 | 14000 | -1.41% |
| 10 Dec 2025 | 70.80 | 70.00 | 72.00 | 70.00 | 22000 | -4.97% |
| 09 Dec 2025 | 74.50 | 75.35 | 75.35 | 74.00 | 5000 | -1.13% |
| 08 Dec 2025 | 75.35 | 81.00 | 81.00 | 74.65 | 48000 | -4.62% |
| 05 Dec 2025 | 79.00 | 82.80 | 83.30 | 78.00 | 55000 | -1.13% |
| 04 Dec 2025 | 79.90 | 80.40 | 82.40 | 79.50 | 19000 | -7.42% |
| 03 Dec 2025 | 86.30 | 77.40 | 89.95 | 77.40 | 61000 | 14.84% |
| 02 Dec 2025 | 75.15 | 78.00 | 79.00 | 75.00 | 45000 | -3.65% |
| 01 Dec 2025 | 78.00 | 79.80 | 82.45 | 76.30 | 37000 | -2.26% |
| 28 Nov 2025 | 79.80 | 77.00 | 81.00 | 77.00 | 21000 | 5.00% |
| 27 Nov 2025 | 76.00 | 82.40 | 82.40 | 76.00 | 13000 | -3.37% |
| 26 Nov 2025 | 78.65 | 82.35 | 82.35 | 76.45 | 6000 | 2.34% |
| 25 Nov 2025 | 76.85 | 81.00 | 81.00 | 76.70 | 20000 | -1.98% |
| 24 Nov 2025 | 78.40 | 79.00 | 79.95 | 75.30 | 14000 | -0.25% |
| 21 Nov 2025 | 78.60 | 78.50 | 80.30 | 77.60 | 26000 | -0.63% |
| 20 Nov 2025 | 79.10 | 88.05 | 88.05 | 77.80 | 83000 | -9.96% |
| 19 Nov 2025 | 87.85 | 92.00 | 92.00 | 87.70 | 20000 | -4.35% |
| 18 Nov 2025 | 91.85 | 99.00 | 99.00 | 87.00 | 85000 | -10.70% |
| 17 Nov 2025 | 102.85 | 102.85 | 102.85 | 102.85 | 1000 | -2.00% |
| 14 Nov 2025 | 104.95 | 98.00 | 104.95 | 98.00 | 2000 | 4.90% |
| 13 Nov 2025 | 100.05 | 100.00 | 101.05 | 100.00 | 4000 | 0.05% |
| 12 Nov 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 2000 | 1.94% |
| 11 Nov 2025 | 98.10 | 102.00 | 102.00 | 98.10 | 3000 | -3.73% |
| 10 Nov 2025 | 101.90 | 101.90 | 101.90 | 101.90 | 1000 | -0.15% |
| 06 Nov 2025 | 102.05 | 102.00 | 102.05 | 102.00 | 2000 | 0.94% |
| 04 Nov 2025 | 101.10 | 102.00 | 102.00 | 101.10 | 3000 | -1.84% |
| 03 Nov 2025 | 103.00 | 105.35 | 105.35 | 103.00 | 2000 | -2.23% |
| 30 Oct 2025 | 105.35 | 105.20 | 106.50 | 104.25 | 5000 | -2.90% |
| 29 Oct 2025 | 108.50 | 107.40 | 110.00 | 107.40 | 4000 | 0.00% |
| 28 Oct 2025 | 108.50 | 107.90 | 117.00 | 106.65 | 57000 | 10.71% |
| 27 Oct 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 1000 | 0.00% |
| 24 Oct 2025 | 98.00 | 100.00 | 100.05 | 97.00 | 30000 | -5.77% |
| 23 Oct 2025 | 104.00 | 105.00 | 105.00 | 104.00 | 4000 | -2.80% |
| 17 Oct 2025 | 107.00 | 106.20 | 107.00 | 106.20 | 4000 | -3.60% |
| 16 Oct 2025 | 111.00 | 111.00 | 111.00 | 110.00 | 8000 | 0.45% |
| 15 Oct 2025 | 110.50 | 113.00 | 113.00 | 110.00 | 10000 | -2.81% |
| 14 Oct 2025 | 113.70 | 110.00 | 113.70 | 110.00 | 28000 | 2.52% |
| 13 Oct 2025 | 110.90 | 105.00 | 117.80 | 104.90 | 44000 | 11.63% |
| 10 Oct 2025 | 99.35 | 96.00 | 112.75 | 92.50 | 91000 | 5.58% |
| 09 Oct 2025 | 94.10 | 97.00 | 97.00 | 94.10 | 2000 | -1.47% |
| 08 Oct 2025 | 95.50 | 91.00 | 97.50 | 90.75 | 59000 | 4.77% |
| 07 Oct 2025 | 91.15 | 93.50 | 93.50 | 90.30 | 14000 | 1.05% |
| 06 Oct 2025 | 90.20 | 93.45 | 93.45 | 90.00 | 35000 | -5.94% |
| 03 Oct 2025 | 95.90 | 95.50 | 96.85 | 94.75 | 6000 | 0.68% |
| 01 Oct 2025 | 95.25 | 96.50 | 97.00 | 94.35 | 63000 | -0.94% |
| 30 Sep 2025 | 96.15 | 99.80 | 99.80 | 95.15 | 60000 | -3.80% |
| 29 Sep 2025 | 99.95 | 100.50 | 100.50 | 98.20 | 36000 | 1.42% |
| 26 Sep 2025 | 98.55 | 99.05 | 102.40 | 98.00 | 27000 | -3.90% |
| 25 Sep 2025 | 102.55 | 103.10 | 105.00 | 102.00 | 19000 | -0.53% |
| 24 Sep 2025 | 103.10 | 107.00 | 107.90 | 103.00 | 14000 | -3.64% |
| 23 Sep 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 2000 | 0.00% |
| 22 Sep 2025 | 107.00 | 102.60 | 110.45 | 102.60 | 18000 | 1.71% |
| 19 Sep 2025 | 105.20 | 108.05 | 108.05 | 105.20 | 10000 | -3.53% |
| 18 Sep 2025 | 109.05 | 107.50 | 111.95 | 107.45 | 36000 | 3.66% |
| 17 Sep 2025 | 105.20 | 108.35 | 108.35 | 102.00 | 57000 | -1.96% |
| 16 Sep 2025 | 107.30 | 108.00 | 110.40 | 102.10 | 31000 | -1.51% |
| 15 Sep 2025 | 108.95 | 107.50 | 109.90 | 101.10 | 37000 | -2.37% |
| 12 Sep 2025 | 111.60 | 116.80 | 116.80 | 111.00 | 48000 | -6.73% |
| 11 Sep 2025 | 119.65 | 122.00 | 122.00 | 115.00 | 27000 | 1.74% |
| 10 Sep 2025 | 117.60 | 111.85 | 117.60 | 108.10 | 67000 | 5.00% |
| 09 Sep 2025 | 112.00 | 106.20 | 112.60 | 103.00 | 59000 | 4.43% |
| 08 Sep 2025 | 107.25 | 111.75 | 112.00 | 107.25 | 75000 | -5.00% |
| 05 Sep 2025 | 112.90 | 116.15 | 116.20 | 112.90 | 138000 | -4.97% |
| 04 Sep 2025 | 118.80 | 117.10 | 125.00 | 116.00 | 259000 | -1.04% |
| 03 Sep 2025 | 120.05 | 120.05 | 121.00 | 120.05 | 242000 | -4.99% |
| 02 Sep 2025 | 126.35 | 130.00 | 130.00 | 126.35 | 208000 | -5.00% |
| 01 Sep 2025 | 133.00 | 130.90 | 136.50 | 130.90 | 889000 | -3.45% |
