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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 89.00 89.30 83.00 85.45 0.1M
2022-12-29 88.00 90.80 86.50 87.25 0.0M
2022-12-28 84.00 91.60 82.50 88.10 0.1M
2022-12-27 85.50 87.80 83.00 84.20 0.0M
2022-12-26 81.55 84.85 81.00 83.40 0.1M
2022-12-23 83.85 84.50 80.05 81.00 0.1M
2022-12-22 87.00 91.00 82.55 83.85 0.1M
2022-12-21 92.30 95.00 85.70 86.75 0.1M
2022-12-20 94.90 94.90 90.05 91.90 0.1M
2022-12-19 87.00 99.00 86.85 94.05 0.3M
2022-12-16 82.00 85.70 81.20 84.65 0.1M
2022-12-15 82.55 84.65 81.00 81.25 0.0M
2022-12-14 86.50 87.40 80.00 83.10 0.1M
2022-12-13 85.90 87.80 84.15 85.30 0.1M
2022-12-12 90.00 90.00 84.00 84.80 0.1M
2022-12-09 93.50 95.90 86.50 88.85 0.2M
2022-12-08 96.15 100.00 93.60 95.05 0.2M
2022-12-07 83.95 98.00 83.50 94.75 0.7M
2022-12-06 79.90 84.90 72.00 83.00 0.2M
2022-12-05 75.75 80.00 74.60 78.30 0.1M
2022-12-02 73.90 75.50 73.30 74.85 0.1M
2022-12-01 73.80 73.95 72.30 73.45 0.0M
2022-11-30 74.70 74.70 71.35 71.65 0.1M
2022-11-29 72.00 76.95 71.00 74.20 0.5M
2022-11-28 70.10 72.90 70.10 70.95 0.0M
2022-11-25 71.65 73.45 71.30 71.65 0.0M
2022-11-24 73.85 73.85 71.00 71.65 0.0M
2022-11-23 72.15 74.50 72.00 72.15 0.0M
2022-11-22 75.30 75.30 73.00 73.35 0.0M
2022-11-21 69.70 75.45 69.70 74.35 0.1M
2022-11-18 71.30 72.35 69.10 69.70 0.0M
2022-11-17 72.50 73.20 71.30 71.60 0.0M
2022-11-16 75.95 75.95 70.50 71.30 0.3M
2022-11-15 71.15 76.00 71.15 74.05 0.1M
2022-11-14 72.00 74.90 71.00 71.45 0.2M
2022-11-11 81.30 81.30 78.00 78.30 0.1M
2022-11-10 82.00 82.00 78.65 79.70 0.2M
2022-11-09 76.50 82.00 75.35 80.25 0.1M
2022-11-07 73.50 78.00 72.50 76.70 0.1M
2022-11-04 75.60 76.90 71.10 72.25 0.1M
2022-11-03 77.45 78.75 75.10 75.60 0.0M
2022-11-02 77.00 77.45 75.55 76.95 0.0M
2022-11-01 79.90 79.90 74.25 75.45 0.1M
2022-10-31 78.05 81.60 77.15 77.95 0.0M
2022-10-28 81.85 82.00 78.00 78.60 0.1M
2022-10-27 82.75 82.75 78.40 79.80 0.2M
2022-10-25 78.45 82.75 78.45 80.55 0.1M
2022-10-24 79.85 81.80 76.25 78.45 0.0M
2022-10-21 80.60 83.80 79.15 79.45 0.3M
2022-10-20 85.85 85.85 80.55 81.65 0.2M
2022-10-19 86.05 88.90 83.30 84.25 0.1M
2022-10-18 88.65 90.75 87.10 87.80 0.0M
2022-10-17 87.60 91.40 87.05 88.20 0.1M
2022-10-14 87.20 90.90 86.15 86.85 0.1M
2022-10-13 84.05 88.00 82.55 85.55 0.2M
2022-10-12 79.55 83.45 77.00 82.40 0.1M
2022-10-11 78.90 81.50 77.00 78.30 0.1M
2022-10-10 77.55 79.70 75.60 78.55 0.1M
2022-10-07 79.25 79.25 75.35 77.55 0.0M
2022-10-06 78.80 80.00 76.50 78.90 0.1M
2022-10-04 77.95 79.00 76.05 77.90 0.1M
2022-10-03 81.50 81.50 75.70 76.45 0.1M
2022-09-30 78.40 82.00 74.00 78.60 0.2M
2022-09-29 80.40 82.70 75.15 76.20 0.1M
2022-09-28 80.70 84.25 78.00 78.85 0.2M
2022-09-27 76.90 80.90 74.00 79.05 0.2M
2022-09-26 73.85 77.55 68.15 74.30 0.2M
2022-09-23 71.00 75.95 71.00 73.65 0.3M
2022-09-22 68.45 71.40 66.60 70.40 0.1M
2022-09-21 69.30 69.30 67.10 67.20 0.0M
2022-09-20 69.25 69.90 67.25 68.05 0.1M
2022-09-19 69.70 73.00 66.85 67.55 0.3M
2022-09-16 67.10 69.00 65.05 68.25 0.1M
2022-09-15 69.70 69.70 65.00 67.50 0.1M
2022-09-14 69.45 69.85 67.55 68.15 0.1M
2022-09-13 69.25 71.85 67.15 69.80 0.1M
2022-09-12 68.20 69.90 65.35 68.35 0.1M
2022-09-09 68.05 69.80 64.10 66.15 0.1M
2022-09-08 68.95 70.80 68.00 68.25 0.1M
2022-09-07 71.00 71.00 67.25 68.95 0.2M
2022-09-06 73.95 75.80 69.70 71.05 0.2M
2022-09-05 70.45 74.90 68.20 72.70 0.3M
2022-09-02 69.80 70.40 68.00 68.15 0.1M
2022-09-01 70.95 70.95 68.25 69.10 0.1M
2022-08-30 70.20 71.70 66.70 70.00 0.8M
2022-08-29 66.25 74.90 66.25 69.35 0.5M
2022-08-26 66.95 70.40 66.90 68.10 0.2M
2022-08-25 65.60 70.00 63.00 66.85 0.2M
2022-08-24 67.60 67.60 63.85 64.30 0.1M
2022-08-23 69.75 69.80 62.55 66.40 0.2M
2022-08-22 65.00 69.90 64.15 68.90 0.5M
2022-08-19 61.90 68.45 58.00 65.45 0.6M
2022-08-18 51.00 62.25 51.00 60.55 0.5M
2022-08-17 56.00 56.00 51.30 51.90 0.1M
2022-08-16 49.90 57.25 47.40 54.00 0.3M
2022-08-12 48.00 49.10 47.25 47.75 0.0M
2022-08-11 48.95 49.00 47.50 48.00 0.0M
2022-08-10 48.05 49.40 47.35 47.70 0.0M
2022-08-08 49.35 49.35 47.65 48.95 0.0M
2022-08-05 49.45 49.45 47.45 47.95 0.0M
2022-08-04 49.95 49.95 46.85 48.30 0.0M
2022-08-03 49.65 50.40 46.40 47.45 0.0M
2022-08-02 48.45 50.00 47.00 48.70 0.1M
2022-08-01 45.25 48.45 44.00 47.65 0.1M
2022-07-29 45.95 45.95 38.20 43.30 0.1M
2022-07-28 47.35 47.35 44.95 45.00 0.3M
2022-07-27 47.40 48.60 45.70 46.25 0.0M
2022-07-26 50.00 50.00 46.75 47.40 0.2M
2022-07-25 41.00 42.00 40.70 41.70 0.0M
2022-07-22 39.75 41.95 39.75 40.00 0.6M
2022-07-21 40.20 41.00 39.35 40.35 0.0M
2022-07-20 41.10 41.90 39.00 39.30 0.1M
2022-07-19 40.70 42.00 40.00 40.35 0.1M
2022-07-18 38.55 40.60 38.55 39.70 0.0M
2022-07-15 39.50 40.20 39.10 39.35 0.0M
2022-07-14 39.40 40.75 38.65 39.50 0.0M
2022-07-13 40.30 41.40 39.20 39.65 0.0M
2022-07-12 39.75 40.95 39.15 40.30 0.0M
2022-07-11 39.85 40.45 39.50 39.70 0.0M
2022-07-08 41.40 41.40 39.50 39.90 0.0M
2022-07-07 41.80 41.80 39.25 40.10 0.0M
2022-07-06 39.80 40.50 39.10 39.80 0.0M
2022-07-05 40.05 41.10 39.45 39.75 0.0M
2022-07-04 42.90 42.90 39.70 40.30 0.1M
2022-07-01 42.70 42.70 41.25 42.25 0.0M
2022-06-30 41.75 43.40 41.75 41.95 0.0M
2022-06-29 40.65 43.00 40.65 41.70 0.0M
2022-06-28 41.10 42.75 41.10 42.30 0.0M
2022-06-27 41.55 44.00 41.55 42.70 0.0M
2022-06-24 41.05 42.95 41.05 42.75 0.0M
2022-06-23 41.45 42.55 40.65 41.40 0.0M
2022-06-22 41.40 42.00 41.00 41.45 0.0M
2022-06-21 41.20 42.30 40.10 41.40 0.0M
2022-06-20 42.45 42.45 40.00 40.10 0.0M
2022-06-17 41.25 42.70 40.05 40.95 0.2M
2022-06-16 43.35 43.35 41.20 42.25 0.1M
2022-06-15 43.75 44.70 42.50 42.60 0.1M
2022-06-14 41.05 43.75 41.05 43.20 0.0M
2022-06-13 43.95 43.95 41.30 41.85 0.0M
2022-06-10 46.00 46.00 43.40 43.95 0.1M
2022-06-09 45.65 46.70 45.10 46.00 0.0M
2022-06-08 46.30 47.50 45.55 45.85 0.1M
2022-06-07 47.00 47.30 45.60 46.40 0.0M
2022-06-06 47.95 48.70 46.35 47.00 0.0M
2022-06-03 48.00 48.70 47.00 47.10 0.0M
2022-06-02 49.05 49.25 47.50 48.90 0.0M
2022-06-01 48.95 48.95 47.10 48.50 0.0M
2022-05-31 47.05 48.95 47.00 47.35 0.0M
2022-05-30 48.55 49.50 47.00 48.10 0.1M
2022-05-27 47.45 51.90 47.00 47.60 0.5M
2022-05-26 47.85 48.00 45.50 47.45 0.1M
2022-05-25 47.80 47.80 44.40 46.50 0.1M
2022-05-24 44.25 46.25 43.70 45.60 0.1M
2022-05-23 45.15 48.00 43.75 45.00 0.1M
2022-05-20 44.80 44.80 42.50 44.25 0.0M
2022-05-19 43.50 43.90 41.00 43.70 0.1M
2022-05-18 46.10 46.10 43.15 43.90 0.0M
2022-05-17 48.00 48.00 44.30 45.15 0.0M
2022-05-16 45.00 47.85 43.15 46.30 0.1M
2022-05-13 43.05 43.75 41.65 43.15 0.1M
2022-05-12 43.00 43.75 38.05 43.05 0.1M
2022-05-11 41.70 43.25 40.00 40.55 0.0M
2022-05-10 40.40 44.85 40.40 42.55 0.0M
2022-05-09 39.90 43.55 39.90 41.90 0.0M
2022-05-06 41.85 41.85 39.75 40.45 0.1M
2022-05-05 42.75 43.95 42.00 42.20 0.0M
2022-05-04 43.20 45.95 42.35 43.05 0.0M
2022-05-02 45.00 47.45 43.00 43.45 0.1M
2022-04-29 49.00 49.50 44.90 45.75 0.1M
2022-04-28 48.00 51.00 47.75 48.00 0.1M
2022-04-27 46.45 47.80 43.75 46.70 0.1M
2022-04-26 47.95 47.95 45.45 45.80 0.0M
2022-04-25 47.50 48.70 45.10 45.70 0.0M
2022-04-22 43.30 50.00 42.25 47.90 0.2M
2022-04-21 44.50 44.50 42.20 43.45 0.0M
2022-04-20 43.50 44.70 42.30 42.85 0.0M
2022-04-19 42.00 44.40 42.00 43.65 0.0M
2022-04-18 43.45 43.45 41.10 42.85 0.0M
2022-04-13 43.85 43.85 41.10 42.90 0.0M
2022-04-12 42.60 44.30 42.35 43.25 0.0M
2022-04-11 43.80 43.80 42.60 42.60 0.0M
2022-04-08 46.10 46.10 43.30 43.80 0.0M
2022-04-07 45.45 45.90 43.15 44.80 0.0M
2022-04-06 46.95 46.95 44.25 44.55 0.0M
2022-04-05 44.90 46.40 43.80 46.00 0.1M
2022-04-04 41.30 43.80 41.05 43.50 0.1M
2022-04-01 39.00 41.60 39.00 41.15 0.1M
2022-03-31 40.30 40.30 38.30 39.05 0.0M
2022-03-30 37.80 39.90 36.40 39.05 0.1M
2022-03-29 38.25 38.25 35.05 36.10 0.1M
2022-03-28 38.90 38.90 37.05 37.60 0.0M
2022-03-25 38.80 39.70 37.00 38.05 0.1M
2022-03-24 39.00 39.65 38.65 38.95 0.0M
2022-03-23 39.10 39.45 38.55 38.75 0.0M
2022-03-22 40.10 40.10 38.75 39.05 0.0M
2022-03-21 39.30 40.50 39.00 39.30 0.0M
2022-03-17 40.05 41.25 38.75 39.10 0.0M
2022-03-16 40.20 40.20 39.00 39.75 0.0M
2022-03-15 41.45 41.45 38.60 39.00 0.1M
2022-03-14 39.45 41.85 39.45 40.00 0.0M
2022-03-11 39.00 42.00 38.95 40.25 0.1M
2022-03-10 41.40 41.40 39.00 39.80 0.1M
2022-03-09 40.95 40.95 37.55 38.65 0.1M
2022-03-08 38.25 39.35 37.15 37.50 0.0M
2022-03-07 37.00 38.45 37.00 38.00 0.0M
2022-03-04 38.20 39.30 37.10 38.20 0.1M
2022-03-03 38.15 39.90 38.15 39.65 0.0M
2022-03-02 38.35 40.00 37.50 38.05 0.1M
2022-02-28 37.00 38.90 36.25 37.50 0.0M
2022-02-25 37.85 39.50 37.30 37.95 0.0M
2022-02-24 38.05 39.75 36.50 36.95 0.1M
2022-02-23 41.85 41.85 39.45 40.05 0.0M
2022-02-22 40.00 40.00 38.15 39.05 0.1M
2022-02-21 41.95 41.95 39.40 41.45 0.0M
2022-02-18 40.50 42.00 40.30 40.85 0.0M
2022-02-17 41.05 42.20 41.00 41.10 0.0M
2022-02-16 42.45 42.45 41.05 41.50 0.0M
2022-02-15 40.00 42.70 39.05 41.45 0.1M
2022-02-14 42.50 42.70 39.25 40.40 0.1M
2022-02-11 41.15 43.80 41.15 42.50 0.0M
2022-02-10 44.70 44.70 43.00 43.05 0.0M
2022-02-09 43.05 45.00 43.00 43.15 0.0M
2022-02-08 43.70 44.35 41.80 42.25 0.1M
2022-02-07 43.95 44.45 42.80 42.80 0.0M
2022-02-04 42.50 44.80 42.50 43.70 0.0M
2022-02-03 43.40 44.35 41.85 43.85 0.0M
2022-02-02 42.95 44.00 42.20 42.95 0.0M
2022-02-01 42.30 42.35 40.90 42.20 0.0M
2022-01-31 44.70 44.70 40.00 40.60 0.1M
2022-01-28 42.65 44.95 42.50 42.70 0.0M
2022-01-27 44.90 44.90 42.05 43.50 0.0M
2022-01-25 40.00 43.25 40.00 42.85 0.0M
2022-01-24 44.00 44.95 40.25 40.75 0.0M
2022-01-21 45.70 45.70 43.70 44.00 0.0M
2022-01-20 46.25 46.25 44.00 44.50 0.0M
2022-01-19 46.10 46.10 44.15 44.75 0.0M
2022-01-18 46.25 47.70 45.55 46.10 0.0M
2022-01-17 47.95 47.95 46.00 46.35 0.0M
2022-01-14 47.20 47.95 46.00 46.25 0.0M
2022-01-13 47.45 48.00 45.40 46.25 0.0M
2022-01-12 47.60 49.95 46.60 47.35 0.1M
2022-01-11 49.00 49.50 45.20 46.00 0.1M
2022-01-10 44.10 48.90 42.05 48.20 0.1M
2022-01-07 44.90 46.45 43.55 43.80 0.0M
2022-01-06 43.00 45.00 43.00 44.10 0.0M
2022-01-05 47.90 47.90 43.35 44.10 0.0M
2022-01-04 42.40 46.80 42.00 46.25 0.2M
2022-01-03 40.80 42.20 40.80 41.75 0.0M