Price Data Selection & Download
ARCL Organics Ltd Share Price All Time Records & Statistics (Sep 2023 - Jul 2026)
479 daily OHLCV records on BSE from Sept. 2023 to July 2026. Examine ARCL quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹434.60
November 21, 2025
BSE Exchange
Share Price All Time Low
₹15.00
September 29, 2023
BSE Exchange
Highest Volume Trading Day
56,355
November 13, 2025 • ₹377.70
BSE Exchange
Share Price History Data (Sep 2023 - Jul 2026)
ARCL daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹197.90 | ₹202.70 | ₹193.00 | ₹193.65 | 3,110 |
| 2026-07-23 | ₹190.00 | ₹194.00 | ₹186.00 | ₹194.00 | 2,726 |
| 2026-07-22 | ₹176.00 | ₹184.80 | ₹176.00 | ₹184.80 | 2,036 |
| 2026-07-21 | ₹170.10 | ₹180.90 | ₹167.45 | ₹176.00 | 1,844 |
| 2026-07-20 | ₹175.00 | ₹175.10 | ₹170.50 | ₹175.00 | 145 |
| 2026-07-17 | ₹175.00 | ₹179.95 | ₹170.30 | ₹175.10 | 87 |
| 2026-07-16 | ₹182.50 | ₹182.50 | ₹174.00 | ₹179.00 | 148 |
| 2026-07-15 | ₹183.70 | ₹183.70 | ₹175.20 | ₹175.75 | 76 |
| 2026-07-14 | ₹184.80 | ₹184.80 | ₹175.15 | ₹175.20 | 355 |
| 2026-07-13 | ₹176.00 | ₹184.85 | ₹176.00 | ₹180.40 | 197 |
| 2026-07-10 | ₹180.00 | ₹185.00 | ₹174.10 | ₹180.00 | 55 |
| 2026-07-09 | ₹179.90 | ₹182.60 | ₹174.10 | ₹182.50 | 470 |
| 2026-07-08 | ₹180.00 | ₹187.90 | ₹172.90 | ₹173.95 | 839 |
| 2026-07-07 | ₹188.75 | ₹188.75 | ₹180.70 | ₹182.00 | 189 |
| 2026-07-06 | ₹189.90 | ₹189.90 | ₹180.00 | ₹180.70 | 49 |
| 2026-07-03 | ₹185.00 | ₹187.90 | ₹183.50 | ₹184.00 | 203 |
| 2026-07-02 | ₹184.00 | ₹184.95 | ₹179.00 | ₹181.05 | 743 |
| 2026-07-01 | ₹185.00 | ₹185.00 | ₹178.40 | ₹184.95 | 14 |
| 2026-06-30 | ₹185.00 | ₹189.50 | ₹180.00 | ₹186.00 | 389 |
| 2026-06-29 | ₹198.65 | ₹198.65 | ₹184.50 | ₹185.65 | 1,477 |
| 2026-06-25 | ₹190.00 | ₹195.00 | ₹185.00 | ₹193.10 | 239 |
| 2026-06-24 | ₹199.75 | ₹199.75 | ₹187.25 | ₹192.80 | 709 |
| 2026-06-23 | ₹198.00 | ₹199.00 | ₹190.20 | ₹194.05 | 230 |
| 2026-06-22 | ₹188.00 | ₹189.80 | ₹181.00 | ₹189.80 | 1,262 |
| 2026-06-19 | ₹185.00 | ₹194.00 | ₹178.00 | ₹180.80 | 1,718 |
| 2026-06-18 | ₹185.00 | ₹190.00 | ₹180.05 | ₹185.30 | 179 |
| 2026-06-17 | ₹177.00 | ₹185.45 | ₹176.00 | ₹185.45 | 2,228 |
| 2026-06-16 | ₹179.10 | ₹182.95 | ₹175.00 | ₹176.65 | 500 |
| 2026-06-15 | ₹182.90 | ₹183.55 | ₹178.05 | ₹179.10 | 2,382 |
| 2026-06-12 | ₹176.70 | ₹182.05 | ₹175.00 | ₹182.00 | 760 |
| 2026-06-11 | ₹186.00 | ₹193.95 | ₹176.70 | ₹177.05 | 1,377 |
| 2026-06-10 | ₹173.10 | ₹186.00 | ₹170.20 | ₹186.00 | 2,142 |
| 2026-06-09 | ₹175.60 | ₹178.90 | ₹174.75 | ₹177.95 | 1,020 |
| 2026-06-08 | ₹183.00 | ₹183.00 | ₹174.75 | ₹174.75 | 153 |
| 2026-06-05 | ₹172.05 | ₹184.50 | ₹172.05 | ₹183.00 | 897 |
| 2026-06-04 | ₹180.00 | ₹180.00 | ₹172.00 | ₹176.95 | 2,093 |
| 2026-06-03 | ₹178.80 | ₹180.00 | ₹175.00 | ₹180.00 | 547 |
| 2026-06-02 | ₹173.10 | ₹179.85 | ₹173.00 | ₹179.70 | 514 |
| 2026-06-01 | ₹187.15 | ₹189.50 | ₹172.50 | ₹175.20 | 1,279 |
| 2026-05-29 | ₹175.25 | ₹184.00 | ₹174.40 | ₹181.50 | 1,482 |
| 2026-05-27 | ₹180.00 | ₹180.00 | ₹172.10 | ₹175.25 | 244 |
| 2026-05-26 | ₹175.00 | ₹179.45 | ₹170.35 | ₹179.00 | 545 |
| 2026-05-25 | ₹174.70 | ₹174.70 | ₹168.00 | ₹171.00 | 575 |
| 2026-05-22 | ₹172.00 | ₹179.95 | ₹171.00 | ₹171.85 | 2,634 |
| 2026-05-21 | ₹177.35 | ₹180.00 | ₹177.30 | ₹180.00 | 281 |
| 2026-05-20 | ₹180.00 | ₹183.50 | ₹175.00 | ₹175.60 | 93 |
| 2026-05-19 | ₹182.85 | ₹185.40 | ₹179.00 | ₹179.00 | 311 |
| 2026-05-18 | ₹190.30 | ₹190.30 | ₹181.35 | ₹182.85 | 395 |
| 2026-05-15 | ₹184.00 | ₹192.30 | ₹184.00 | ₹190.40 | 869 |
| 2026-05-14 | ₹190.00 | ₹194.80 | ₹181.10 | ₹183.15 | 1,340 |
| 2026-05-13 | ₹190.00 | ₹195.55 | ₹184.45 | ₹190.00 | 2,180 |
| 2026-05-12 | ₹196.00 | ₹199.95 | ₹190.15 | ₹194.15 | 562 |
| 2026-05-11 | ₹195.15 | ₹211.70 | ₹195.10 | ₹195.20 | 2,035 |
| 2026-05-08 | ₹205.00 | ₹211.95 | ₹202.00 | ₹204.85 | 2,159 |
| 2026-05-07 | ₹205.00 | ₹211.00 | ₹205.00 | ₹208.80 | 3,561 |
| 2026-05-06 | ₹200.00 | ₹204.95 | ₹200.00 | ₹204.00 | 767 |
| 2026-05-05 | ₹205.00 | ₹205.00 | ₹195.00 | ₹200.00 | 1,736 |
| 2026-05-04 | ₹207.05 | ₹208.00 | ₹191.90 | ₹200.00 | 3,611 |
| 2026-04-30 | ₹206.00 | ₹206.00 | ₹196.65 | ₹202.00 | 483 |
| 2026-04-29 | ₹201.25 | ₹209.80 | ₹194.25 | ₹207.00 | 506 |
| 2026-04-28 | ₹204.00 | ₹214.00 | ₹200.00 | ₹200.90 | 796 |
| 2026-04-27 | ₹190.00 | ₹209.15 | ₹190.00 | ₹204.00 | 754 |
| 2026-04-24 | ₹208.20 | ₹208.20 | ₹198.00 | ₹199.20 | 1,599 |
| 2026-04-23 | ₹215.15 | ₹220.00 | ₹203.40 | ₹208.20 | 1,123 |
| 2026-04-22 | ₹205.00 | ₹214.20 | ₹200.05 | ₹214.10 | 873 |
| 2026-04-21 | ₹205.00 | ₹211.30 | ₹200.00 | ₹204.00 | 1,937 |
| 2026-04-20 | ₹201.00 | ₹205.00 | ₹200.85 | ₹201.25 | 202 |
| 2026-04-17 | ₹198.60 | ₹208.50 | ₹198.60 | ₹200.85 | 690 |
| 2026-04-16 | ₹190.00 | ₹199.50 | ₹185.00 | ₹198.60 | 2,017 |
| 2026-04-15 | ₹190.80 | ₹197.00 | ₹185.00 | ₹190.00 | 1,095 |
| 2026-04-13 | ₹187.40 | ₹195.00 | ₹187.40 | ₹190.80 | 240 |
| 2026-04-10 | ₹186.95 | ₹196.25 | ₹180.05 | ₹196.05 | 1,196 |
| 2026-04-09 | ₹179.00 | ₹186.95 | ₹178.00 | ₹186.95 | 230 |
| 2026-04-08 | ₹175.00 | ₹179.40 | ₹175.00 | ₹179.20 | 476 |
| 2026-04-07 | ₹171.95 | ₹171.95 | ₹168.95 | ₹170.95 | 14 |
| 2026-04-06 | ₹165.00 | ₹171.25 | ₹164.90 | ₹169.95 | 721 |
| 2026-04-02 | ₹163.00 | ₹163.60 | ₹163.00 | ₹163.25 | 29 |
| 2026-04-01 | ₹150.70 | ₹158.20 | ₹150.70 | ₹155.90 | 1,733 |
| 2026-03-30 | ₹160.00 | ₹160.00 | ₹150.00 | ₹150.70 | 3,620 |
| 2026-03-27 | ₹159.50 | ₹160.00 | ₹152.30 | ₹155.35 | 4,348 |
| 2026-03-25 | ₹153.25 | ₹159.80 | ₹152.00 | ₹155.10 | 4,702 |
| 2026-03-24 | ₹150.70 | ₹159.75 | ₹150.00 | ₹153.25 | 6,430 |
| 2026-03-23 | ₹156.00 | ₹158.00 | ₹151.00 | ₹157.30 | 2,971 |
| 2026-03-20 | ₹164.00 | ₹164.95 | ₹156.20 | ₹158.60 | 1,224 |
| 2026-03-19 | ₹169.10 | ₹170.00 | ₹160.00 | ₹161.00 | 1,128 |
| 2026-03-18 | ₹169.90 | ₹169.90 | ₹160.10 | ₹165.75 | 499 |
| 2026-03-17 | ₹164.50 | ₹164.50 | ₹157.20 | ₹162.65 | 2,516 |
| 2026-03-16 | ₹172.45 | ₹172.45 | ₹163.00 | ₹164.05 | 3,862 |
| 2026-03-13 | ₹175.10 | ₹179.90 | ₹171.15 | ₹171.55 | 1,098 |
| 2026-03-12 | ₹180.00 | ₹180.00 | ₹175.00 | ₹175.65 | 1,079 |
| 2026-03-11 | ₹185.00 | ₹185.00 | ₹180.15 | ₹180.50 | 617 |
| 2026-03-10 | ₹181.50 | ₹188.85 | ₹175.30 | ₹180.00 | 2,606 |
| 2026-03-09 | ₹180.70 | ₹187.50 | ₹180.30 | ₹180.60 | 3,552 |
| 2026-03-06 | ₹201.90 | ₹201.90 | ₹183.10 | ₹189.75 | 7,983 |
| 2026-03-05 | ₹192.30 | ₹192.30 | ₹192.30 | ₹192.30 | 788 |
| 2026-03-04 | ₹183.15 | ₹183.15 | ₹183.15 | ₹183.15 | 691 |
| 2026-03-02 | ₹165.35 | ₹174.45 | ₹165.00 | ₹174.45 | 3,441 |
| 2026-02-27 | ₹173.90 | ₹175.00 | ₹165.10 | ₹166.15 | 2,591 |
| 2026-02-26 | ₹176.85 | ₹179.50 | ₹170.80 | ₹172.10 | 1,429 |
| 2026-02-25 | ₹185.00 | ₹185.00 | ₹176.50 | ₹176.85 | 3,291 |
| 2026-02-24 | ₹187.90 | ₹191.55 | ₹182.00 | ₹185.40 | 1,808 |
| 2026-02-23 | ₹190.00 | ₹190.00 | ₹185.40 | ₹185.95 | 3,383 |
| 2026-02-20 | ₹198.95 | ₹198.95 | ₹192.55 | ₹193.60 | 1,257 |
| 2026-02-19 | ₹194.85 | ₹203.40 | ₹194.85 | ₹199.70 | 763 |
| 2026-02-18 | ₹196.95 | ₹199.00 | ₹188.15 | ₹194.85 | 2,070 |
| 2026-02-17 | ₹208.65 | ₹208.65 | ₹197.05 | ₹197.05 | 5,127 |
| 2026-02-16 | ₹208.40 | ₹216.75 | ₹207.40 | ₹207.40 | 6,762 |
| 2026-02-13 | ₹219.50 | ₹227.00 | ₹218.30 | ₹218.30 | 6,766 |
| 2026-02-12 | ₹229.75 | ₹235.35 | ₹229.70 | ₹229.75 | 12,448 |
| 2026-02-11 | ₹247.50 | ₹254.50 | ₹230.40 | ₹241.75 | 19,422 |
| 2026-02-10 | ₹253.60 | ₹253.60 | ₹242.00 | ₹242.50 | 2,621 |
| 2026-02-09 | ₹247.90 | ₹247.90 | ₹237.70 | ₹246.40 | 2,765 |
| 2026-02-06 | ₹243.00 | ₹246.00 | ₹234.00 | ₹242.00 | 1,381 |
| 2026-02-05 | ₹236.35 | ₹245.80 | ₹231.10 | ₹242.00 | 4,639 |
| 2026-02-04 | ₹239.10 | ₹243.90 | ₹236.10 | ₹236.35 | 6,838 |
| 2026-02-03 | ₹248.85 | ₹248.85 | ₹225.15 | ₹248.50 | 14,578 |
| 2026-02-02 | ₹246.50 | ₹246.50 | ₹235.00 | ₹237.00 | 3,582 |
| 2026-02-01 | ₹252.00 | ₹252.00 | ₹235.05 | ₹236.85 | 833 |
| 2026-01-30 | ₹247.00 | ₹268.70 | ₹243.65 | ₹247.00 | 3,463 |
| 2026-01-29 | ₹267.75 | ₹267.75 | ₹246.15 | ₹255.95 | 1,846 |
| 2026-01-28 | ₹254.95 | ₹256.70 | ₹243.05 | ₹255.00 | 1,742 |
| 2026-01-27 | ₹260.00 | ₹260.00 | ₹240.30 | ₹245.05 | 1,921 |
| 2026-01-23 | ₹255.65 | ₹262.00 | ₹242.10 | ₹249.40 | 5,589 |
| 2026-01-22 | ₹263.20 | ₹268.00 | ₹250.05 | ₹250.70 | 5,215 |
| 2026-01-21 | ₹264.10 | ₹276.95 | ₹263.20 | ₹263.20 | 5,174 |
| 2026-01-20 | ₹293.05 | ₹293.05 | ₹277.05 | ₹277.05 | 5,726 |
| 2026-01-19 | ₹303.00 | ₹303.00 | ₹281.10 | ₹291.60 | 1,988 |
| 2026-01-16 | ₹290.00 | ₹293.50 | ₹282.50 | ₹293.45 | 5,079 |
| 2026-01-14 | ₹270.00 | ₹279.55 | ₹263.50 | ₹279.55 | 2,836 |
| 2026-01-13 | ₹263.25 | ₹289.00 | ₹263.25 | ₹266.25 | 5,782 |
| 2026-01-12 | ₹287.05 | ₹287.05 | ₹276.95 | ₹276.95 | 2,565 |
| 2026-01-09 | ₹311.00 | ₹316.50 | ₹291.50 | ₹291.50 | 5,448 |
| 2026-01-08 | ₹323.00 | ₹329.00 | ₹306.80 | ₹306.80 | 7,322 |
| 2026-01-07 | ₹349.00 | ₹349.00 | ₹322.90 | ₹322.90 | 4,963 |
| 2026-01-06 | ₹350.00 | ₹359.00 | ₹332.70 | ₹339.85 | 6,206 |
| 2026-01-05 | ₹371.00 | ₹371.00 | ₹350.20 | ₹350.20 | 8,683 |
| 2026-01-02 | ₹378.95 | ₹378.95 | ₹365.00 | ₹368.60 | 1,360 |
| 2026-01-01 | ₹361.10 | ₹390.70 | ₹360.05 | ₹378.95 | 7,051 |
ARCL Organics Ltd Share Price Performance Analysis (Sep 2023 - Jul 2026)
ARCL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-48.90%
₹378.95 → ₹193.65
Year to Date
Price Volatility
21.44%
Medium Volatility
Year to Date
Average Daily Volume
2,355
Year to Date Average
BSE Exchange
ARCL Organics Ltd Share Price History – Frequently Asked Questions
Common questions about ARCL historical data and records.
What is the all-time high share price of ARCL Organics Ltd (ARCL)?
The all-time high share price of ARCL Organics Ltd was ₹434.6 recorded on November 21, 2025 on the BSE 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 ₹15.0 recorded on September 29, 2023 on the BSE 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 56,355 shares traded on November 13, 2025 on the BSE exchange, with share price at ₹377.7.