SEBI Registration No.: INA000006688
Preparing link (3 sec)...
ARCIIL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 01 Apr 2026 | 41.15 | 41.00 | 41.70 | 39.85 | 5000 | 5.38% |
| 30 Mar 2026 | 39.05 | 39.25 | 41.95 | 38.60 | 30000 | -6.91% |
| 27 Mar 2026 | 41.95 | 43.40 | 43.40 | 41.65 | 10000 | -3.34% |
| 25 Mar 2026 | 43.40 | 43.00 | 44.70 | 42.90 | 13000 | -1.36% |
| 24 Mar 2026 | 44.00 | 43.90 | 44.00 | 43.70 | 5000 | 0.23% |
| 23 Mar 2026 | 43.90 | 45.00 | 45.00 | 43.70 | 35000 | -2.44% |
| 20 Mar 2026 | 45.00 | 46.00 | 46.50 | 45.00 | 5000 | -2.17% |
| 19 Mar 2026 | 46.00 | 47.00 | 47.25 | 45.50 | 56000 | 0.00% |
| 18 Mar 2026 | 46.00 | 47.90 | 47.90 | 46.00 | 3000 | -0.76% |
| 17 Mar 2026 | 46.35 | 46.35 | 47.05 | 46.35 | 4000 | -3.44% |
| 16 Mar 2026 | 48.00 | 50.00 | 50.00 | 47.00 | 11000 | -6.89% |
| 13 Mar 2026 | 51.55 | 51.70 | 51.80 | 51.50 | 40000 | -0.77% |
| 12 Mar 2026 | 51.95 | 50.00 | 51.95 | 48.20 | 46000 | 1.86% |
| 11 Mar 2026 | 51.00 | 50.00 | 51.00 | 50.00 | 45000 | 1.39% |
| 10 Mar 2026 | 50.30 | 45.15 | 54.65 | 45.15 | 94000 | 10.43% |
| 09 Mar 2026 | 45.55 | 43.00 | 46.65 | 43.00 | 69000 | -0.33% |
| 06 Mar 2026 | 45.70 | 45.20 | 46.90 | 45.20 | 27000 | 2.58% |
| 05 Mar 2026 | 44.55 | 47.00 | 47.00 | 44.55 | 102000 | -1.44% |
| 04 Mar 2026 | 45.20 | 44.25 | 47.00 | 44.00 | 87000 | -4.03% |
| 02 Mar 2026 | 47.10 | 44.90 | 48.15 | 44.90 | 15000 | -7.10% |
| 27 Feb 2026 | 50.70 | 50.00 | 51.40 | 50.00 | 7000 | 2.01% |
| 26 Feb 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 1000 | 0.00% |
| 25 Feb 2026 | 49.70 | 49.75 | 49.75 | 49.70 | 2000 | 0.00% |
| 24 Feb 2026 | 49.70 | 48.05 | 49.70 | 48.05 | 4000 | -4.05% |
| 23 Feb 2026 | 51.80 | 55.00 | 55.00 | 51.50 | 22000 | 4.02% |
| 19 Feb 2026 | 49.80 | 50.00 | 51.40 | 49.70 | 8000 | -1.78% |
| 18 Feb 2026 | 50.70 | 48.25 | 51.75 | 47.15 | 14000 | 2.42% |
| 17 Feb 2026 | 49.50 | 48.05 | 49.50 | 47.60 | 9000 | 1.02% |
| 16 Feb 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 4000 | -1.01% |
| 13 Feb 2026 | 49.50 | 51.70 | 52.00 | 49.00 | 22000 | -3.70% |
| 12 Feb 2026 | 51.40 | 48.90 | 52.50 | 48.90 | 35000 | 5.44% |
| 11 Feb 2026 | 48.75 | 60.80 | 60.80 | 46.60 | 404000 | -16.31% |
| 10 Feb 2026 | 58.25 | 59.05 | 60.90 | 48.00 | 73000 | -1.94% |
| 09 Feb 2026 | 59.40 | 60.00 | 61.20 | 59.40 | 9000 | 3.30% |
| 06 Feb 2026 | 57.50 | 60.00 | 60.00 | 55.35 | 25000 | -7.26% |
| 05 Feb 2026 | 62.00 | 63.95 | 63.95 | 62.00 | 2000 | 2.31% |
| 04 Feb 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 2000 | 4.30% |
| 03 Feb 2026 | 58.10 | 60.00 | 60.00 | 58.10 | 10000 | 0.17% |
| 01 Feb 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 1000 | 3.57% |
| 30 Jan 2026 | 56.00 | 57.90 | 58.00 | 55.50 | 8000 | 0.00% |
| 29 Jan 2026 | 56.00 | 56.35 | 56.35 | 56.00 | 6000 | -2.10% |
| 28 Jan 2026 | 57.20 | 60.00 | 60.00 | 57.20 | 2000 | -4.67% |
| 27 Jan 2026 | 60.00 | 60.05 | 60.50 | 60.00 | 3000 | -3.23% |
| 23 Jan 2026 | 62.00 | 62.05 | 62.50 | 62.00 | 4000 | -3.13% |
| 21 Jan 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 1000 | 0.00% |
| 20 Jan 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 3000 | 2.56% |
| 19 Jan 2026 | 62.40 | 62.80 | 62.80 | 62.40 | 3000 | -1.03% |
| 16 Jan 2026 | 63.05 | 65.00 | 65.85 | 63.05 | 6000 | -3.00% |
| 14 Jan 2026 | 65.00 | 62.50 | 65.00 | 62.00 | 5000 | -1.52% |
| 09 Jan 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 1000 | -1.42% |
| 08 Jan 2026 | 66.95 | 65.10 | 66.95 | 65.10 | 2000 | -0.07% |
| 07 Jan 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 1000 | -0.96% |
| 06 Jan 2026 | 67.65 | 65.05 | 68.90 | 65.05 | 9000 | 0.97% |
| 05 Jan 2026 | 67.00 | 68.95 | 68.95 | 67.00 | 12000 | 0.00% |
| 02 Jan 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 4000 | 0.75% |
| 01 Jan 2026 | 66.50 | 66.95 | 67.20 | 66.00 | 4000 | 2.23% |
| 31 Dec 2025 | 65.05 | 66.70 | 66.70 | 65.00 | 5000 | -2.33% |
| 30 Dec 2025 | 66.60 | 67.00 | 67.00 | 65.10 | 4000 | 2.30% |
| 29 Dec 2025 | 65.10 | 64.95 | 65.10 | 64.95 | 3000 | 0.23% |
| 26 Dec 2025 | 64.95 | 63.15 | 65.75 | 63.00 | 22000 | -1.52% |
| 24 Dec 2025 | 65.95 | 66.00 | 67.00 | 64.50 | 31000 | -2.58% |
| 23 Dec 2025 | 67.70 | 66.00 | 69.00 | 66.00 | 22000 | 1.65% |
| 22 Dec 2025 | 66.60 | 65.30 | 66.60 | 65.30 | 10000 | -1.55% |
| 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% |
