Price Data Selection & Download
ARCL Organics Ltd Share Price All Time Records & Statistics (Aug 2026 - Sep 2026)
24 daily OHLCV records on NSE from Aug. 2026 to Sept. 2026. Analyse ARCL FII DII holdings to track promoter, FII and institutional holdings.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Aug 2026 - Sep 2026)
ARCL daily open, high, low, close and volume (OHLCV) on NSE — 24 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹260.46 | ₹272.98 | ₹250.00 | ₹262.00 | 3,408 |
| 2026-09-17 | ₹274.16 | ₹280.70 | ₹260.46 | ₹260.57 | 2,875 |
| 2026-09-16 | ₹275.50 | ₹275.50 | ₹250.35 | ₹274.16 | 19,792 |
| 2026-09-15 | ₹262.39 | ₹262.39 | ₹262.39 | ₹262.39 | 1,510 |
| 2026-09-11 | ₹240.00 | ₹249.90 | ₹235.00 | ₹249.90 | 3,115 |
| 2026-09-10 | ₹232.00 | ₹238.17 | ₹228.00 | ₹238.00 | 2,888 |
| 2026-09-09 | ₹231.90 | ₹234.90 | ₹223.00 | ₹226.83 | 358 |
| 2026-09-08 | ₹222.20 | ₹239.80 | ₹222.20 | ₹224.92 | 905 |
| 2026-09-07 | ₹228.80 | ₹236.25 | ₹224.05 | ₹233.87 | 1,534 |
| 2026-09-04 | ₹238.25 | ₹238.25 | ₹216.89 | ₹225.00 | 998 |
| 2026-09-03 | ₹230.00 | ₹235.00 | ₹224.10 | ₹228.30 | 58 |
| 2026-09-02 | ₹225.00 | ₹230.00 | ₹221.35 | ₹230.00 | 248 |
| 2026-09-01 | ₹230.00 | ₹235.00 | ₹225.90 | ₹233.00 | 124 |
| 2026-08-31 | ₹235.00 | ₹237.53 | ₹234.00 | ₹237.00 | 254 |
| 2026-08-28 | ₹231.99 | ₹235.00 | ₹221.05 | ₹226.22 | 114 |
| 2026-08-27 | ₹234.45 | ₹234.45 | ₹223.00 | ₹232.00 | 161 |
| 2026-08-26 | ₹229.95 | ₹232.00 | ₹220.15 | ₹228.00 | 226 |
| 2026-08-25 | ₹229.00 | ₹229.00 | ₹222.30 | ₹225.95 | 358 |
| 2026-08-24 | ₹229.00 | ₹233.99 | ₹226.10 | ₹233.99 | 11 |
| 2026-08-21 | ₹225.60 | ₹237.99 | ₹220.70 | ₹237.99 | 401 |
| 2026-08-20 | ₹230.00 | ₹230.00 | ₹229.84 | ₹229.84 | 50 |
| 2026-08-19 | ₹233.75 | ₹233.75 | ₹222.07 | ₹230.99 | 526 |
| 2026-08-18 | ₹236.40 | ₹236.40 | ₹224.58 | ₹233.75 | 667 |
| 2026-08-17 | ₹249.68 | ₹249.68 | ₹231.00 | ₹236.40 | 102 |
ARCL Organics Ltd Share Price Performance Analysis (Aug 2026 - Sep 2026)
ARCL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
Price Volatility
Average Daily Volume
ARCL Organics Ltd Share Price History – Frequently Asked Questions
Common questions about ARCL historical data and records. Review ARCL P/E comparison to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of ARCL Organics Ltd (ARCL)?
The all-time high share price of ARCL Organics Ltd was ₹280.7 recorded on September 17, 2026 on the NSE exchange.
What is the all-time low share price of ARCL Organics Ltd (ARCL)?
The all-time low share price of ARCL Organics Ltd was ₹216.89 recorded on September 04, 2026 on the NSE exchange.
How can I download ARCL historical share price data?
You can download ARCL Organics Ltd 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 ARCL shares?
The highest trading volume day for ARCL Organics Ltd was 19,792 shares traded on September 16, 2026 on the NSE exchange, with share price at ₹274.16.