ARCOTECH Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 30 Aug 2021 | 2.20 | 2.20 | 2.20 | 2.20 | 66194 | 4.76% |
| 23 Aug 2021 | 2.10 | 2.10 | 2.10 | 1.90 | 94532 | 5.00% |
| 16 Aug 2021 | 2.00 | 2.00 | 2.00 | 2.00 | 49594 | 2.56% |
| 09 Aug 2021 | 1.95 | 1.95 | 1.95 | 1.95 | 27292 | 2.63% |
| 02 Aug 2021 | 1.90 | 1.90 | 1.90 | 1.90 | 26872 | 2.70% |
| 26 Jul 2021 | 1.85 | 1.85 | 1.85 | 1.80 | 106005 | 2.78% |
| 19 Jul 2021 | 1.80 | 1.80 | 1.80 | 1.70 | 234311 | 2.86% |
| 12 Jul 2021 | 1.75 | 1.75 | 1.75 | 1.75 | 73240 | 2.94% |
| 05 Jul 2021 | 1.70 | 1.70 | 1.70 | 1.70 | 56201 | 3.03% |
| 28 Jun 2021 | 1.65 | 1.65 | 1.65 | 1.60 | 60424 | 3.12% |
| 21 Jun 2021 | 1.60 | 1.60 | 1.60 | 1.50 | 187827 | 3.23% |
| 14 Jun 2021 | 1.55 | 1.50 | 1.55 | 1.45 | 192036 | 3.33% |
| 07 Jun 2021 | 1.50 | 1.45 | 1.50 | 1.40 | 228735 | 3.45% |
| 31 May 2021 | 1.45 | 1.45 | 1.45 | 1.45 | 146364 | -3.33% |
| 24 May 2021 | 1.50 | 1.55 | 1.55 | 1.50 | 47901 | -3.23% |
| 17 May 2021 | 1.55 | 1.45 | 1.55 | 1.45 | 198276 | 3.33% |
| 10 May 2021 | 1.50 | 1.50 | 1.50 | 1.50 | 51104 | -3.23% |
| 03 May 2021 | 1.55 | 1.55 | 1.55 | 1.55 | 31114 | -3.13% |
| 26 Apr 2021 | 1.60 | 1.60 | 1.60 | 1.60 | 9706 | -3.03% |
| 19 Apr 2021 | 1.65 | 1.70 | 1.70 | 1.65 | 21430 | -2.94% |
| 12 Apr 2021 | 1.70 | 1.70 | 1.70 | 1.70 | 6619 | -2.86% |
| 05 Apr 2021 | 1.75 | 1.75 | 1.75 | 1.75 | 2645 | -2.78% |
| 30 Mar 2021 | 1.80 | 1.80 | 1.80 | 1.80 | 6778 | -2.70% |
| 22 Mar 2021 | 1.85 | 1.85 | 1.85 | 1.85 | 8746 | -2.63% |
| 15 Mar 2021 | 1.90 | 1.90 | 1.90 | 1.90 | 81449 | -5.00% |
| 08 Mar 2021 | 2.00 | 2.00 | 2.00 | 2.00 | 21384 | -4.76% |
| 01 Mar 2021 | 2.10 | 2.10 | 2.10 | 2.10 | 44088 | -4.55% |
| 11 Feb 2021 | 2.20 | 2.20 | 2.20 | 2.05 | 18061 | 4.76% |
| 10 Feb 2021 | 2.10 | 2.00 | 2.10 | 2.00 | 22120 | 5.00% |
| 09 Feb 2021 | 2.00 | 2.05 | 2.15 | 2.00 | 48435 | -2.44% |
| 08 Feb 2021 | 2.05 | 2.20 | 2.20 | 2.00 | 30580 | -2.38% |
| 05 Feb 2021 | 2.10 | 2.15 | 2.15 | 1.95 | 83836 | 2.44% |
| 04 Feb 2021 | 2.05 | 2.10 | 2.10 | 2.05 | 59253 | -4.65% |
| 03 Feb 2021 | 2.15 | 2.25 | 2.25 | 2.15 | 70737 | -4.44% |
| 02 Feb 2021 | 2.25 | 2.30 | 2.40 | 2.20 | 45177 | -2.17% |
| 01 Feb 2021 | 2.30 | 2.30 | 2.35 | 2.15 | 23512 | 2.22% |
| 29 Jan 2021 | 2.25 | 2.15 | 2.25 | 2.05 | 13816 | 4.65% |
| 28 Jan 2021 | 2.15 | 2.25 | 2.30 | 2.15 | 27348 | -4.44% |
| 27 Jan 2021 | 2.25 | 2.25 | 2.25 | 2.15 | 38444 | 0.00% |
| 25 Jan 2021 | 2.25 | 2.30 | 2.30 | 2.20 | 50076 | -2.17% |
| 22 Jan 2021 | 2.30 | 2.35 | 2.35 | 2.30 | 36977 | -4.17% |
| 21 Jan 2021 | 2.40 | 2.50 | 2.50 | 2.40 | 58680 | -4.00% |
| 20 Jan 2021 | 2.50 | 2.60 | 2.60 | 2.45 | 35623 | -1.96% |
| 19 Jan 2021 | 2.55 | 2.70 | 2.75 | 2.55 | 37136 | -3.77% |
| 18 Jan 2021 | 2.65 | 2.75 | 2.75 | 2.60 | 29200 | -1.85% |
| 15 Jan 2021 | 2.70 | 2.85 | 2.85 | 2.70 | 68794 | -3.57% |
| 14 Jan 2021 | 2.80 | 2.85 | 2.85 | 2.65 | 58055 | 1.82% |
| 13 Jan 2021 | 2.75 | 2.95 | 2.95 | 2.75 | 33435 | -3.51% |
| 12 Jan 2021 | 2.85 | 3.00 | 3.00 | 2.80 | 31172 | -1.72% |
| 11 Jan 2021 | 2.90 | 2.95 | 2.95 | 2.80 | 70763 | 1.75% |
| 08 Jan 2021 | 2.85 | 2.85 | 2.85 | 2.75 | 36207 | 3.64% |
| 07 Jan 2021 | 2.75 | 2.85 | 2.85 | 2.75 | 49275 | -1.79% |
| 06 Jan 2021 | 2.80 | 2.90 | 2.95 | 2.75 | 62562 | -1.75% |
| 05 Jan 2021 | 2.85 | 2.80 | 2.90 | 2.75 | 42846 | 1.79% |
| 04 Jan 2021 | 2.80 | 2.85 | 2.85 | 2.65 | 49032 | 1.82% |
| 01 Jan 2021 | 2.75 | 2.55 | 2.75 | 2.55 | 58072 | 3.77% |
| 31 Dec 2020 | 2.65 | 2.65 | 2.65 | 2.65 | 18425 | -3.64% |
| 30 Dec 2020 | 2.75 | 2.95 | 2.95 | 2.75 | 27825 | -3.51% |
| 29 Dec 2020 | 2.85 | 2.80 | 2.85 | 2.65 | 44490 | 3.64% |
| 28 Dec 2020 | 2.75 | 2.90 | 2.90 | 2.70 | 32994 | -1.79% |
| 24 Dec 2020 | 2.80 | 2.90 | 2.90 | 2.70 | 46490 | 0.00% |
| 23 Dec 2020 | 2.80 | 2.75 | 2.80 | 2.65 | 34089 | 3.70% |
| 22 Dec 2020 | 2.70 | 2.80 | 2.80 | 2.70 | 28424 | -3.57% |
