Price Data Selection & Download
Archit Organosys Share Price All Time Records & Statistics (Mar 2009 - May 2026)
2952 daily OHLCV records on BSE from March 2009 to May 2026. For live price, key ratios and fundamentals, see Archit Organosys share price chart.
Share Price All Time High
₹100.00
December 08, 2022
BSE Exchange
Share Price All Time Low
₹5.04
April 07, 2020
BSE Exchange
Highest Volume Trading Day
2,729,791
June 11, 2021 • ₹59.35
BSE Exchange
Share Price History Data (Mar 2009 - May 2026)
ARCHITORG daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹51.49 | ₹51.59 | ₹50.02 | ₹50.17 | 8,996 |
| 2026-05-26 | ₹51.79 | ₹51.79 | ₹50.00 | ₹51.01 | 12,502 |
| 2026-05-25 | ₹52.80 | ₹52.80 | ₹50.00 | ₹51.41 | 15,699 |
| 2026-05-22 | ₹48.90 | ₹49.99 | ₹47.50 | ₹49.62 | 10,661 |
| 2026-05-21 | ₹47.90 | ₹49.00 | ₹47.76 | ₹48.92 | 21,073 |
| 2026-05-20 | ₹46.00 | ₹47.28 | ₹46.00 | ₹47.01 | 5,391 |
| 2026-05-19 | ₹47.08 | ₹48.00 | ₹46.00 | ₹46.77 | 30,587 |
| 2026-05-18 | ₹51.25 | ₹51.25 | ₹46.65 | ₹47.04 | 39,050 |
| 2026-05-15 | ₹51.84 | ₹51.90 | ₹50.15 | ₹51.28 | 10,131 |
| 2026-05-14 | ₹51.00 | ₹52.10 | ₹50.45 | ₹51.55 | 11,743 |
| 2026-05-13 | ₹50.01 | ₹51.69 | ₹50.00 | ₹50.60 | 14,858 |
| 2026-05-12 | ₹51.21 | ₹52.99 | ₹49.70 | ₹51.30 | 23,498 |
| 2026-05-11 | ₹49.26 | ₹53.10 | ₹49.26 | ₹51.08 | 31,497 |
| 2026-05-08 | ₹52.01 | ₹52.10 | ₹50.40 | ₹50.81 | 26,221 |
| 2026-05-07 | ₹53.93 | ₹53.93 | ₹52.01 | ₹52.80 | 14,820 |
| 2026-05-06 | ₹51.20 | ₹54.85 | ₹51.20 | ₹53.93 | 19,538 |
| 2026-05-05 | ₹52.90 | ₹54.40 | ₹52.51 | ₹53.04 | 20,858 |
| 2026-05-04 | ₹51.61 | ₹57.80 | ₹50.66 | ₹52.12 | 103,940 |
| 2026-04-30 | ₹48.50 | ₹53.80 | ₹47.00 | ₹51.61 | 65,095 |
| 2026-04-29 | ₹51.99 | ₹52.00 | ₹47.70 | ₹48.50 | 66,515 |
| 2026-04-28 | ₹55.99 | ₹56.00 | ₹50.10 | ₹51.05 | 57,701 |
| 2026-04-27 | ₹55.45 | ₹56.21 | ₹54.41 | ₹55.67 | 53,062 |
| 2026-04-24 | ₹54.70 | ₹55.50 | ₹53.60 | ₹54.21 | 62,811 |
| 2026-04-23 | ₹52.42 | ₹54.40 | ₹51.50 | ₹53.78 | 63,416 |
| 2026-04-22 | ₹49.15 | ₹53.80 | ₹49.15 | ₹52.43 | 41,914 |
| 2026-04-21 | ₹51.12 | ₹53.00 | ₹49.50 | ₹50.57 | 44,158 |
| 2026-04-20 | ₹49.70 | ₹51.90 | ₹48.26 | ₹51.12 | 55,584 |
| 2026-04-17 | ₹45.22 | ₹51.00 | ₹45.21 | ₹49.03 | 77,444 |
| 2026-04-16 | ₹44.10 | ₹46.50 | ₹44.10 | ₹45.22 | 18,910 |
| 2026-04-15 | ₹43.50 | ₹45.50 | ₹43.49 | ₹45.05 | 21,826 |
| 2026-04-13 | ₹42.12 | ₹42.64 | ₹41.49 | ₹42.51 | 12,256 |
| 2026-04-10 | ₹42.87 | ₹45.90 | ₹42.00 | ₹43.26 | 48,478 |
| 2026-04-09 | ₹41.00 | ₹43.64 | ₹41.00 | ₹42.87 | 39,293 |
| 2026-04-08 | ₹40.00 | ₹41.00 | ₹40.00 | ₹40.83 | 7,341 |
| 2026-04-07 | ₹38.82 | ₹39.89 | ₹38.05 | ₹39.23 | 6,857 |
| 2026-04-06 | ₹38.21 | ₹38.97 | ₹38.21 | ₹38.82 | 1,167 |
| 2026-04-02 | ₹37.50 | ₹38.50 | ₹36.57 | ₹38.05 | 4,304 |
| 2026-04-01 | ₹36.34 | ₹39.98 | ₹36.34 | ₹37.92 | 8,236 |
| 2026-03-30 | ₹36.30 | ₹37.00 | ₹35.50 | ₹36.16 | 23,582 |
| 2026-03-27 | ₹37.69 | ₹37.69 | ₹34.00 | ₹36.11 | 42,399 |
| 2026-03-25 | ₹37.00 | ₹38.49 | ₹36.81 | ₹37.73 | 16,718 |
| 2026-03-24 | ₹37.95 | ₹37.95 | ₹36.15 | ₹36.82 | 3,869 |
| 2026-03-23 | ₹37.73 | ₹38.80 | ₹36.60 | ₹36.80 | 6,123 |
| 2026-03-20 | ₹38.00 | ₹39.45 | ₹37.52 | ₹37.73 | 4,065 |
| 2026-03-19 | ₹38.00 | ₹38.78 | ₹37.10 | ₹37.80 | 7,557 |
| 2026-03-18 | ₹37.40 | ₹39.40 | ₹37.02 | ₹38.00 | 6,234 |
| 2026-03-17 | ₹36.10 | ₹37.55 | ₹36.10 | ₹36.57 | 1,765 |
| 2026-03-16 | ₹37.00 | ₹37.98 | ₹36.50 | ₹36.56 | 3,406 |
| 2026-03-13 | ₹38.40 | ₹38.40 | ₹37.00 | ₹38.00 | 3,325 |
| 2026-03-12 | ₹38.00 | ₹38.74 | ₹37.00 | ₹37.90 | 2,705 |
| 2026-03-11 | ₹38.19 | ₹38.68 | ₹37.65 | ₹37.97 | 4,001 |
| 2026-03-10 | ₹38.50 | ₹38.95 | ₹37.50 | ₹38.19 | 3,242 |
| 2026-03-09 | ₹38.90 | ₹39.45 | ₹37.50 | ₹38.03 | 6,987 |
| 2026-03-06 | ₹38.78 | ₹39.80 | ₹37.60 | ₹37.93 | 9,490 |
| 2026-03-05 | ₹39.45 | ₹39.49 | ₹38.26 | ₹38.78 | 7,534 |
| 2026-03-04 | ₹38.56 | ₹39.38 | ₹38.15 | ₹38.99 | 3,985 |
| 2026-03-02 | ₹38.10 | ₹39.89 | ₹38.10 | ₹38.94 | 4,405 |
| 2026-02-27 | ₹39.10 | ₹40.50 | ₹38.60 | ₹39.08 | 5,627 |
| 2026-02-26 | ₹39.90 | ₹40.45 | ₹38.99 | ₹39.10 | 7,160 |
| 2026-02-25 | ₹39.56 | ₹41.40 | ₹38.00 | ₹39.09 | 21,642 |
| 2026-02-24 | ₹40.50 | ₹40.94 | ₹39.55 | ₹39.63 | 6,032 |
| 2026-02-23 | ₹41.00 | ₹41.00 | ₹40.05 | ₹40.38 | 2,104 |
| 2026-02-20 | ₹40.35 | ₹41.50 | ₹39.10 | ₹40.52 | 7,342 |
| 2026-02-19 | ₹42.81 | ₹42.81 | ₹39.15 | ₹40.17 | 7,369 |
| 2026-02-18 | ₹41.50 | ₹42.99 | ₹41.50 | ₹42.33 | 798 |
| 2026-02-17 | ₹42.00 | ₹42.85 | ₹41.04 | ₹42.54 | 2,717 |
| 2026-02-16 | ₹43.16 | ₹44.00 | ₹40.22 | ₹40.80 | 12,508 |
| 2026-02-13 | ₹43.47 | ₹43.47 | ₹42.50 | ₹42.71 | 3,574 |
| 2026-02-12 | ₹44.06 | ₹44.20 | ₹42.20 | ₹42.44 | 18,859 |
| 2026-02-11 | ₹44.51 | ₹45.00 | ₹44.00 | ₹44.04 | 4,701 |
| 2026-02-10 | ₹46.39 | ₹46.39 | ₹44.18 | ₹44.29 | 9,315 |
| 2026-02-09 | ₹44.00 | ₹46.70 | ₹43.30 | ₹45.40 | 47,557 |
| 2026-02-06 | ₹39.81 | ₹41.49 | ₹39.40 | ₹41.03 | 2,913 |
| 2026-02-05 | ₹39.80 | ₹40.50 | ₹39.50 | ₹39.85 | 3,410 |
| 2026-02-04 | ₹40.98 | ₹40.98 | ₹39.71 | ₹40.50 | 5,845 |
| 2026-02-03 | ₹41.00 | ₹41.39 | ₹39.51 | ₹40.41 | 4,734 |
| 2026-02-02 | ₹41.70 | ₹41.70 | ₹39.42 | ₹39.93 | 2,019 |
| 2026-02-01 | ₹41.00 | ₹42.00 | ₹40.11 | ₹40.77 | 2,600 |
| 2026-01-30 | ₹40.50 | ₹41.20 | ₹40.01 | ₹40.01 | 2,218 |
| 2026-01-29 | ₹42.77 | ₹43.00 | ₹40.00 | ₹40.33 | 5,171 |
| 2026-01-28 | ₹39.50 | ₹43.50 | ₹39.50 | ₹42.77 | 6,382 |
| 2026-01-27 | ₹39.61 | ₹39.78 | ₹38.00 | ₹39.50 | 5,727 |
| 2026-01-23 | ₹40.70 | ₹40.95 | ₹39.50 | ₹39.60 | 4,209 |
| 2026-01-22 | ₹40.30 | ₹41.50 | ₹39.50 | ₹39.94 | 8,557 |
| 2026-01-21 | ₹41.25 | ₹41.25 | ₹39.50 | ₹39.64 | 6,051 |
| 2026-01-20 | ₹41.95 | ₹41.95 | ₹40.13 | ₹40.26 | 2,777 |
| 2026-01-19 | ₹42.70 | ₹43.70 | ₹41.00 | ₹41.33 | 1,742 |
| 2026-01-16 | ₹42.99 | ₹42.99 | ₹41.43 | ₹42.76 | 2,141 |
| 2026-01-14 | ₹42.97 | ₹42.97 | ₹41.10 | ₹41.43 | 2,190 |
| 2026-01-13 | ₹41.90 | ₹42.95 | ₹40.41 | ₹42.52 | 3,475 |
| 2026-01-12 | ₹41.75 | ₹42.09 | ₹40.35 | ₹40.65 | 7,065 |
| 2026-01-09 | ₹44.00 | ₹44.00 | ₹41.35 | ₹41.95 | 8,021 |
| 2026-01-08 | ₹44.97 | ₹44.97 | ₹43.00 | ₹44.01 | 6,926 |
| 2026-01-07 | ₹44.00 | ₹44.00 | ₹42.50 | ₹43.81 | 4,412 |
| 2026-01-06 | ₹44.80 | ₹44.80 | ₹43.50 | ₹44.01 | 3,704 |
| 2026-01-05 | ₹45.00 | ₹45.95 | ₹43.20 | ₹44.36 | 6,014 |
| 2026-01-02 | ₹43.34 | ₹46.10 | ₹42.60 | ₹44.71 | 17,134 |
| 2026-01-01 | ₹42.80 | ₹44.40 | ₹42.63 | ₹42.70 | 6,775 |
Archit Organosys Share Price Performance Analysis (Mar 2009 - May 2026)
ARCHITORG price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+17.49%
₹42.70 → ₹50.17
Year to Date
Price Volatility
12.27%
Low Volatility
Year to Date
Average Daily Volume
16,616
Year to Date Average
BSE Exchange
Archit Organosys Share Price History – Frequently Asked Questions
Common questions about ARCHITORG historical data and records. Examine ARCHITORG earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Archit Organosys (ARCHITORG)?
The all-time high share price of Archit Organosys was ₹100.0 recorded on December 08, 2022 on the BSE exchange.
What is the all-time low share price of Archit Organosys (ARCHITORG)?
The all-time low share price of Archit Organosys was ₹5.04 recorded on April 07, 2020 on the BSE exchange.
How can I download ARCHITORG historical share price data?
You can download Archit Organosys historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ARCHITORG shares?
The highest trading volume day for Archit Organosys was 2,729,791 shares traded on June 11, 2021 on the BSE exchange, with share price at ₹59.35.