Archit Organosys

ARCI
🏛️ india →
46.66
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
12:00 49.38 49.38 49.38 49.38 12.0K
12:20 48.63 49.35 48.63 49.35 5.2K
12:25 49.95 49.99 49.95 49.99 1.0K
12:30 50.00 50.00 50.00 50.00 0.1K
12:35 50.00 50.00 50.00 50.00 0.1K
12:40 50.20 50.50 50.20 50.50 2.8K
12:45 50.20 50.20 50.20 50.20 1.0K
12:50 50.30 50.30 50.30 50.30 0.2K
12:55 50.30 50.30 50.30 50.30 0.6K
13:05 50.01 50.01 50.01 50.01 0.2K
13:10 50.00 50.00 50.00 50.00 0.1K
13:20 50.10 50.10 50.10 50.10 0.1K
13:25 50.00 50.00 50.00 50.00 0.2K
13:30 49.52 49.52 49.52 49.52 0.0K
13:40 50.00 50.00 50.00 50.00 0.1K
13:45 50.00 50.00 50.00 50.00 0.0K
14:00 49.50 49.50 49.50 49.50 1.3K
14:20 49.06 49.06 49.06 49.06 1.2K
14:35 49.05 49.05 49.05 49.05 0.8K
14:45 49.05 49.05 49.05 49.05 0.1K
14:50 49.05 49.05 49.05 49.05 0.2K
15:00 49.00 49.00 49.00 49.00 0.1K
15:05 49.00 49.05 48.90 49.05 1.1K
15:10 49.05 49.05 49.05 49.05 0.0K
15:15 49.10 50.00 49.10 49.90 2.4K
15:20 49.50 49.85 49.50 49.85 0.5K
15:25 49.55 49.90 49.05 49.45 1.3K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 46.16 47.98 46.16 46.66 0.0M
2025-09-30 47.40 48.24 46.11 46.45 0.0M
2025-09-29 47.65 47.65 46.00 47.24 0.0M
2025-09-26 47.97 47.97 45.80 46.80 0.0M
2025-09-25 46.51 48.30 46.51 46.66 0.0M
2025-09-24 48.85 49.00 46.75 47.50 0.0M
2025-09-23 49.45 49.45 48.20 48.66 0.0M
2025-09-22 50.87 50.87 48.63 49.45 0.0M
2025-09-19 50.87 50.87 48.60 49.56 0.0M
2025-09-18 51.00 51.00 48.43 49.59 0.0M
2025-09-17 47.79 51.45 47.79 49.60 0.1M
2025-09-16 45.86 48.00 45.86 47.80 0.0M
2025-09-15 46.00 47.48 45.40 45.86 0.0M
2025-09-12 47.80 47.80 46.10 46.11 0.0M
2025-09-11 46.51 47.48 46.05 46.76 0.0M
2025-09-10 48.00 48.00 46.25 46.51 0.0M
2025-09-09 46.98 48.00 46.05 47.55 0.0M
2025-09-08 48.63 48.63 46.21 47.47 0.0M
2025-09-05 47.24 48.90 46.11 47.49 0.0M
2025-09-04 44.95 48.34 44.10 47.24 0.1M
2025-09-03 45.85 45.85 43.51 43.95 0.0M
2025-09-02 45.00 46.38 44.56 44.95 0.0M
2025-09-01 44.68 45.90 44.40 45.28 0.0M
2025-08-29 46.00 46.00 42.65 44.68 0.0M
2025-08-28 44.06 46.29 44.06 45.56 0.0M
2025-08-26 46.00 46.44 45.00 45.29 0.0M
2025-08-25 46.00 47.90 46.00 46.73 0.0M
2025-08-22 46.74 47.00 45.70 46.90 0.0M
2025-08-21 46.60 47.50 46.00 46.28 0.0M
2025-08-20 45.95 47.50 45.51 46.14 0.0M
2025-08-19 46.50 46.79 45.01 45.46 0.0M
2025-08-18 43.16 47.77 43.16 46.04 0.0M
2025-08-14 46.99 48.35 45.03 46.73 0.1M
2025-08-13 44.00 45.00 42.26 44.44 0.0M
2025-08-12 44.16 45.47 43.50 44.80 0.0M
2025-08-11 44.86 46.00 43.36 44.00 0.0M
2025-08-08 43.53 44.74 42.65 43.87 0.0M
2025-08-07 43.00 44.57 42.25 43.71 0.0M
2025-08-06 43.38 45.61 43.38 43.85 0.0M
2025-08-05 46.25 46.25 44.50 44.58 0.0M
2025-08-04 45.20 47.84 44.51 45.43 0.0M
2025-08-01 48.00 49.00 45.25 46.18 0.0M
2025-07-31 43.99 48.50 43.10 47.23 0.1M
2025-07-30 43.89 44.94 43.50 43.76 0.0M
2025-07-29 42.90 43.70 42.25 43.25 0.0M
2025-07-28 44.92 44.92 42.50 42.84 0.0M
2025-07-25 45.99 45.99 43.36 44.93 0.0M
2025-07-24 46.99 47.25 45.50 46.22 0.0M
2025-07-23 47.29 47.29 45.12 45.64 0.0M
2025-07-22 44.99 47.79 43.25 46.32 0.1M
2025-07-21 42.50 44.97 42.50 44.44 0.0M
2025-07-18 44.50 44.97 42.75 43.16 0.0M
2025-07-17 44.30 44.80 43.36 44.22 0.0M
2025-07-16 43.10 44.90 43.10 44.16 0.0M
2025-07-15 42.90 43.71 42.72 43.00 0.0M
2025-07-14 42.97 43.42 42.55 42.55 0.0M
2025-07-11 43.25 43.25 42.10 42.54 0.0M
2025-07-10 43.48 43.48 42.27 42.53 0.0M
2025-07-09 42.01 43.50 42.01 42.99 0.0M
2025-07-08 43.67 43.75 42.25 42.93 0.0M
2025-07-07 44.24 44.90 41.00 42.50 0.0M
2025-07-04 44.75 44.75 43.30 44.09 0.0M
2025-07-03 44.80 44.80 43.30 44.06 0.0M
2025-07-02 44.25 45.00 43.00 43.92 0.0M
2025-07-01 43.50 44.35 43.30 44.12 0.0M
2025-06-30 44.38 44.49 43.21 43.29 0.0M
2025-06-27 42.26 44.00 42.26 43.65 0.0M
2025-06-26 43.44 43.74 42.11 42.43 0.0M
2025-06-25 43.16 44.00 42.10 42.50 0.0M
2025-06-24 43.00 44.85 43.00 43.83 0.0M
2025-06-23 43.00 43.00 42.00 42.95 0.0M
2025-06-20 42.26 42.85 42.00 42.26 0.0M
2025-06-19 43.18 43.39 42.10 42.26 0.0M
2025-06-18 43.60 44.80 42.50 43.18 0.0M
2025-06-17 44.88 45.59 43.40 43.91 0.0M
2025-06-16 45.47 45.47 44.00 44.88 0.0M
2025-06-13 45.79 45.80 44.10 45.13 0.0M
2025-06-12 46.16 47.20 45.55 45.79 0.0M
2025-06-11 47.50 47.50 45.77 46.48 0.0M
2025-06-10 45.00 48.10 43.60 46.65 0.0M
2025-06-09 44.36 44.95 42.65 44.87 0.0M
2025-06-06 44.50 44.50 42.55 43.36 0.0M
2025-06-05 44.80 45.02 43.55 43.97 0.0M
2025-06-04 43.77 45.00 43.30 44.58 0.0M
2025-06-03 43.95 43.95 42.15 43.77 0.0M
2025-06-02 42.70 43.89 42.41 43.00 0.0M
2025-05-30 43.07 43.73 42.40 42.71 0.0M
2025-05-29 44.00 44.88 42.51 42.86 0.0M
2025-05-28 46.85 46.85 44.00 44.63 0.0M
2025-05-27 46.39 46.45 44.21 45.11 0.0M
2025-05-26 44.00 47.30 44.00 46.39 0.1M
2025-05-23 40.00 41.90 38.25 40.58 0.0M
2025-05-22 40.00 40.90 39.00 39.86 0.0M
2025-05-21 40.52 41.45 39.50 39.76 0.0M
2025-05-20 41.30 42.29 40.30 40.52 0.0M
2025-05-19 40.20 43.00 40.20 41.79 0.0M
2025-05-16 43.00 43.23 38.25 40.20 0.0M
2025-05-15 42.25 43.19 41.72 42.44 0.0M
2025-05-14 40.50 42.40 40.50 41.87 0.0M
2025-05-13 39.70 40.80 39.00 39.31 0.0M
2025-05-12 39.25 40.28 39.00 39.07 0.0M
2025-05-09 38.80 38.80 37.40 38.65 0.0M
2025-05-08 38.00 39.00 37.00 37.66 0.0M
2025-05-07 39.19 39.19 37.50 37.97 0.0M
2025-05-06 41.45 41.45 37.61 38.90 0.0M
2025-05-05 39.01 41.00 39.01 40.74 0.0M
2025-05-02 38.10 40.90 38.03 40.70 0.0M
2025-04-30 39.50 40.70 38.00 38.07 0.0M
2025-04-29 40.00 40.70 37.75 39.75 0.0M
2025-04-28 38.25 39.90 38.25 39.15 0.0M
2025-04-25 41.00 41.00 39.02 39.58 0.0M
2025-04-24 41.99 42.50 41.20 41.40 0.0M
2025-04-23 41.86 42.00 41.20 41.99 0.0M
2025-04-22 42.00 43.24 41.86 41.86 0.0M
2025-04-21 39.65 42.00 39.65 42.00 0.0M
2025-04-17 42.00 42.00 40.78 40.99 0.0M
2025-04-16 41.50 41.50 40.01 40.76 0.0M
2025-04-15 40.70 41.51 40.70 41.50 0.0M
2025-04-11 40.11 41.48 40.00 40.48 0.0M
2025-04-09 41.25 41.25 39.80 40.11 0.0M
2025-04-08 41.24 42.89 40.50 41.57 0.0M
2025-04-07 42.00 42.00 38.60 40.30 0.0M
2025-04-04 45.00 45.44 43.55 44.37 0.0M
2025-04-03 43.40 45.49 43.40 44.84 0.0M
2025-04-02 41.50 44.65 40.28 42.27 0.0M
2025-04-01 38.49 41.24 38.46 40.29 0.0M
2025-03-28 38.11 38.11 36.25 37.39 0.0M
2025-03-27 38.10 38.90 37.80 38.00 0.0M
2025-03-26 39.00 39.00 38.10 38.10 0.0M
2025-03-25 40.69 40.69 38.60 38.91 0.0M
2025-03-24 40.20 40.49 39.00 39.16 0.0M
2025-03-21 40.00 40.88 39.80 39.85 0.0M
2025-03-20 40.30 40.30 39.23 39.60 0.0M
2025-03-19 41.50 41.50 38.65 39.73 0.0M
2025-03-18 42.10 42.10 40.42 40.63 0.0M
2025-03-17 43.80 43.80 40.01 41.04 0.0M
2025-03-13 42.07 43.40 41.65 42.95 0.0M
2025-03-12 43.90 44.89 42.30 42.97 0.0M
2025-03-11 43.20 44.95 42.00 43.90 0.0M
2025-03-10 46.49 48.00 41.40 43.24 0.0M
2025-03-07 46.57 46.65 44.23 45.32 0.0M
2025-03-06 40.60 47.70 39.27 45.43 0.1M
2025-03-05 38.70 41.78 38.50 40.02 0.0M
2025-03-04 38.00 39.30 37.00 38.10 0.0M
2025-03-03 38.45 38.97 34.51 36.80 0.0M
2025-02-28 38.85 39.19 38.00 38.14 0.0M
2025-02-27 39.85 39.85 38.04 39.18 0.0M
2025-02-25 39.31 41.25 39.31 39.85 0.0M
2025-02-24 39.99 40.43 38.12 39.31 0.0M
2025-02-21 39.75 40.50 38.60 39.01 0.0M
2025-02-20 37.90 39.75 37.90 39.03 0.0M
2025-02-19 38.44 38.50 35.76 37.95 0.0M
2025-02-18 37.99 39.50 35.31 37.21 0.0M
2025-02-17 36.28 37.88 34.20 37.83 0.0M
2025-02-14 38.26 38.26 36.00 36.28 0.0M
2025-02-13 37.60 38.79 37.15 38.26 0.0M
2025-02-12 37.75 37.75 37.00 37.60 0.0M
2025-02-11 39.89 39.89 37.81 38.04 0.0M
2025-02-10 39.61 39.94 37.78 38.69 0.0M
2025-02-07 40.00 41.00 38.50 38.83 0.0M
2025-02-06 40.65 41.40 39.52 39.99 0.0M
2025-02-05 41.50 41.60 40.26 40.65 0.0M
2025-02-04 41.00 42.85 40.00 40.36 0.0M
2025-02-03 41.85 41.85 41.00 41.00 0.0M
2025-02-01 41.44 42.42 40.76 40.81 0.0M
2025-01-31 41.29 41.49 40.50 41.44 0.0M
2025-01-30 39.76 41.35 39.76 40.29 0.0M
2025-01-29 38.99 41.63 38.55 40.57 0.0M
2025-01-28 40.48 40.48 36.99 37.85 0.0M
2025-01-27 43.24 43.24 38.16 39.16 0.0M
2025-01-24 43.49 43.49 42.01 42.39 0.0M
2025-01-23 42.71 43.80 42.71 42.85 0.0M
2025-01-22 43.30 44.45 42.21 42.68 0.0M
2025-01-21 45.43 45.43 43.75 43.91 0.0M
2025-01-20 44.63 45.19 43.30 44.51 0.0M
2025-01-17 45.80 45.80 44.00 44.63 0.0M
2025-01-16 44.24 46.48 44.24 44.24 0.0M
2025-01-15 44.00 44.00 42.56 43.68 0.0M
2025-01-14 41.80 45.00 41.80 43.47 0.0M
2025-01-13 45.00 45.00 41.80 42.30 0.0M
2025-01-10 45.25 45.60 43.42 43.81 0.0M
2025-01-09 44.10 47.40 44.10 46.36 0.0M
2025-01-08 48.00 48.00 45.35 46.12 0.0M
2025-01-07 46.50 47.48 45.51 47.31 0.0M
2025-01-06 48.50 48.50 45.00 45.38 0.0M
2025-01-03 48.99 49.70 47.50 47.73 0.0M
2025-01-02 47.50 48.90 46.53 48.31 0.0M
2025-01-01 47.76 48.50 46.31 47.13 0.0M