| Arcl Organics Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 27-02-2026 Friday |
BSE
Sensex : 81,287.19 -961.42 -1.17% |
NSE
Nifty 50 : 25,178.65 -317.90 -1.25% |
USD - INR
1 $ = Rs 91.04 |
Find Stock | ||
| Company: | Arcl Organics Ltd | MCap (aprox) 139 Crores |
Symbol : 543993 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -16.8% | -32.2% | -57.8% | -56.9% | -40.6% | -12.1% | |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 27-02-26 | Fri | 166.15 | -5.95 | 2.59k | -3.5% | |
| 26-02-26 | Thu | 172.1 | -4.75 | 1.43k | -2.7% | Data Update : 8 PM |
| 25-02-26 | Wed | 176.85 | -8.55 | 3.29k | -4.6% | 27-02-26 : 166.15 |
| 24-02-26 | Tue | 185.4 | -0.55 | 1.81k | -0.3% | |
| 23-02-26 | Mon | 185.95 | -7.65 | 3.38k | -4.0% | Compared to : 19-02-26 199.7 |
| 20-02-26 | Fri | 193.6 | -6.1 | 1.26k | -3.1% | |
| 19-02-26 | Thu | 199.7 | 4.85 | 763 | 2.5% | 7 Days % |
| 18-02-26 | Wed | 194.85 | -2.2 | 2.07k | -1.1% | -16.8% |
| 17-02-26 | Tue | 197.05 | -10.35 | 5.13k | -5.0% | |
| 16-02-26 | Mon | 207.4 | -10.9 | 6.76k | -5.0% | Compared to : 27-01-26 245.05 |
| 13-02-26 | Fri | 218.3 | -11.45 | 6.77k | -5.0% | |
| 12-02-26 | Thu | 229.75 | -12 | 12.45k | -5.0% | 1 Month % |
| 11-02-26 | Wed | 241.75 | -0.75 | 19.42k | -0.3% | -32.2% |
| 10-02-26 | Tue | 242.5 | -3.9 | 2.62k | -1.6% | . |
| 09-02-26 | Mon | 246.4 | 4.4 | 2.77k | 1.8% | Compared to : 26-12-25 393.9 |
| 06-02-26 | Fri | 242 | 0 | 1.38k | 0.0% | |
| 05-02-26 | Thu | 242 | 5.65 | 4.64k | 2.4% | 2 Months % |
| 04-02-26 | Wed | 236.35 | -12.15 | 6.84k | -4.9% | -57.8% |
| 03-02-26 | Tue | 248.5 | 11.5 | 14.58k | 4.9% | |
| 02-02-26 | Mon | 237 | 0.15 | 3.58k | 0.1% | Compared to : 27-11-25 385.25 |
| 01-02-26 | Sun | 236.85 | -10.15 | 833 | -4.1% | |
| 30-01-26 | Fri | 247 | -8.95 | 3.46k | -3.5% | 3 Months % |
| 29-01-26 | Thu | 255.95 | 0.95 | 1.85k | 0.4% | -56.9% |
| 28-01-26 | Wed | 255 | 9.95 | 1.74k | 4.1% | |
| 27-01-26 | Tue | 245.05 | -4.35 | 1.92k | -1.7% | Compared to : 26-08-25 279.5 |
| 23-01-26 | Fri | 249.4 | -1.3 | 5.59k | -0.5% | |
| 22-01-26 | Thu | 250.7 | -12.5 | 5.22k | -4.7% | 6 Months % |
| 21-01-26 | Wed | 263.2 | -13.85 | 5.17k | -5.0% | -40.6% |
| 20-01-26 | Tue | 277.05 | -14.55 | 5.73k | -5.0% | |
| 19-01-26 | Mon | 291.6 | -1.85 | 1.99k | -0.6% | Compared to : 27-02-25 189 |
| 16-01-26 | Fri | 293.45 | 13.9 | 5.08k | 5.0% | |
| 14-01-26 | Wed | 279.55 | 13.3 | 2.84k | 5.0% | 1 year % |
| 13-01-26 | Tue | 266.25 | -10.7 | 5.78k | -3.9% | -12.1% |
| 12-01-26 | Mon | 276.95 | -14.55 | 2.57k | -5.0% | |
| 09-01-26 | Fri | 291.5 | -15.3 | 5.45k | -5.0% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 08-01-26 | Thu | 306.8 | -16.1 | 7.32k | -5.0% | |
| 07-01-26 | Wed | 322.9 | -16.95 | 4.96k | -5.0% | |
| 06-01-26 | Tue | 339.85 | -10.35 | 6.21k | -3.0% | |
| 05-01-26 | Mon | 350.2 | -18.4 | 8.68k | -5.0% | |
| 02-01-26 | Fri | 368.6 | -10.35 | 1.36k | -2.7% | |
| 01-01-26 | Thu | 378.95 | -0.05 | 7.05k | 0.0% | |
| 31-12-25 | Wed | 379 | -8.1 | 2.15k | -2.1% | |
| 30-12-25 | Tue | 387.1 | 7.1 | 1.64k | 1.9% | |
| 29-12-25 | Mon | 380 | -13.9 | 1.42k | -3.5% | |
| 26-12-25 | Fri | 393.9 | 3.2 | 2.39k | 0.8% | |
| 24-12-25 | Wed | 390.7 | -9.3 | 1.19k | -2.3% | |
| 23-12-25 | Tue | 400 | 3.95 | 3.89k | 1.0% | |
| 22-12-25 | Mon | 396.05 | 0.25 | 1.87k | 0.1% | |
| 19-12-25 | Fri | 395.8 | 6.3 | 4.87k | 1.6% | |
| 18-12-25 | Thu | 389.5 | 6.85 | 3.95k | 1.8% | |
| 17-12-25 | Wed | 382.65 | -1.5 | 5.61k | -0.4% | |
| 16-12-25 | Tue | 384.15 | -2.3 | 2.75k | -0.6% | |
| 15-12-25 | Mon | 386.45 | 1.05 | 1.21k | 0.3% | |
| 12-12-25 | Fri | 385.4 | 2.1 | 1.47k | 0.5% | |
| 11-12-25 | Thu | 383.3 | 17.5 | 5.42k | 4.8% | |
| 10-12-25 | Wed | 365.8 | -3.55 | 950 | -1.0% | |
| 09-12-25 | Tue | 369.35 | 16.3 | 6.59k | 4.6% | |
| 08-12-25 | Mon | 353.05 | -16.85 | 3.98k | -4.6% | |
| 05-12-25 | Fri | 369.9 | -9.35 | 1.6k | -2.5% | |
| 04-12-25 | Thu | 379.25 | -10.55 | 4.16k | -2.7% | |
| 03-12-25 | Wed | 389.8 | 18.45 | 5.02k | 5.0% | |
| 02-12-25 | Tue | 371.35 | 3.9 | 2.02k | 1.1% | |
| 01-12-25 | Mon | 367.45 | -9.9 | 4.63k | -2.6% | |
| 28-11-25 | Fri | 377.35 | -7.9 | 5.38k | -2.1% | |
| 27-11-25 | Thu | 385.25 | 4.45 | 7.49k | 1.2% | |
| 26-11-25 | Wed | 380.8 | -1.15 | 1.93k | -0.3% | |
| 25-11-25 | Tue | 381.95 | -13.35 | 3.09k | -3.4% | |
| 24-11-25 | Mon | 395.3 | -20.25 | 4.38k | -4.9% | |
| 21-11-25 | Fri | 415.55 | 1.6 | 20.92k | 0.4% | |
| 20-11-25 | Thu | 413.95 | 19.7 | 14.58k | 5.0% | |
| 19-11-25 | Wed | 394.25 | -20.7 | 3.69k | -5.0% | |
| 18-11-25 | Tue | 414.95 | 13.85 | 26.67k | 3.5% | |
| 17-11-25 | Mon | 401.1 | 34.5 | 48.58k | 9.4% | |
| 14-11-25 | Fri | 366.6 | -11.1 | 6.17k | -2.9% | |
| 13-11-25 | Thu | 377.7 | 25.75 | 56.36k | 7.3% | |
| 12-11-25 | Wed | 351.95 | 28.95 | 28.89k | 9.0% | |
| 11-11-25 | Tue | 323 | 12.5 | 2.64k | 4.0% | |
| 10-11-25 | Mon | 310.5 | -9.4 | 462 | -2.9% | |
| 07-11-25 | Fri | 319.9 | -3.9 | 917 | -1.2% | |
| 06-11-25 | Thu | 323.8 | 3.95 | 810 | 1.2% | |
| 04-11-25 | Tue | 325.05 | 1.05 | 340 | 0.3% | |
| 03-11-25 | Mon | 319.85 | -5.2 | 890 | -1.6% | |
| 31-10-25 | Fri | 324 | 4 | 2.91k | 1.3% | |
| 30-10-25 | Thu | 320 | 7.6 | 288 | 2.4% | |
| 29-10-25 | Wed | 312.4 | -7.75 | 981 | -2.4% | |
| 28-10-25 | Tue | 320.15 | -1.35 | 607 | -0.4% | |
| 27-10-25 | Mon | 321.5 | 5 | 270 | 1.6% | |
| 24-10-25 | Fri | 316.5 | -9.65 | 405 | -3.0% | |
| 23-10-25 | Thu | 326.15 | 2.15 | 292 | 0.7% | |
| 21-10-25 | Tue | 324 | 2.85 | 463 | 0.9% | |
| 20-10-25 | Mon | 321.15 | 15.15 | 1.39k | 5.0% | |
| 17-10-25 | Fri | 306.7 | -3.05 | 704 | -1.0% | |
| 16-10-25 | Thu | 306 | -0.7 | 64 | -0.2% | |
| 15-10-25 | Wed | 309.75 | 16.2 | 809 | 5.5% | |
| 14-10-25 | Tue | 293.55 | -6.5 | 898 | -2.2% | |
| 13-10-25 | Mon | 300.05 | -1.6 | 317 | -0.5% | |
| 10-10-25 | Fri | 301.65 | 1.3 | 1.12k | 0.4% | |
| 09-10-25 | Thu | 300.35 | -1.15 | 2.82k | -0.4% | |
| 08-10-25 | Wed | 301.5 | -6.65 | 2.23k | -2.2% | |
| 07-10-25 | Tue | 308.15 | 10.75 | 1.94k | 3.6% | |
| 06-10-25 | Mon | 297.4 | -2.55 | 1.52k | -0.9% | |
| 03-10-25 | Fri | 299.95 | -11.4 | 3.37k | -3.7% | |
| 01-10-25 | Wed | 311.35 | -13.85 | 2.24k | -4.3% | |
| 30-09-25 | Tue | 325.2 | 1.4 | 458 | 0.4% | |
| 29-09-25 | Mon | 323.8 | 3.4 | 1.33k | 1.1% | |
| 26-09-25 | Fri | 320.4 | -7.05 | 1.14k | -2.2% | |
| 25-09-25 | Thu | 327.45 | 3.2 | 997 | 1.0% | |
| 24-09-25 | Wed | 324.25 | 6.25 | 2.64k | 2.0% | |
| 23-09-25 | Tue | 318 | 0.7 | 691 | 0.2% | |
| 22-09-25 | Mon | 320.3 | -5.3 | 5.65k | -1.6% | |
| 19-09-25 | Fri | 317.3 | -3 | 4.01k | -0.9% | |
| 18-09-25 | Thu | 325.6 | -5.6 | 2.21k | -1.7% | |
| 17-09-25 | Wed | 331.2 | 1.4 | 517 | 0.4% | |
| 16-09-25 | Tue | 329.8 | -16.7 | 8.44k | -4.8% | |
| 15-09-25 | Mon | 346.5 | 16 | 3.88k | 4.8% | |
| 12-09-25 | Fri | 330.5 | -6.7 | 6.13k | -2.0% | |
| 11-09-25 | Thu | 337.2 | -16.95 | 4.92k | -4.8% | |
| 10-09-25 | Wed | 354.15 | -2.55 | 3.25k | -0.7% | |
| 09-09-25 | Tue | 356.7 | -18.65 | 7.62k | -5.0% | |
| 08-09-25 | Mon | 375.35 | 25.4 | 7.33k | 7.3% | |
| 05-09-25 | Fri | 349.95 | 18.8 | 12.22k | 5.7% | |
| 04-09-25 | Thu | 313.9 | 28.5 | 32.85k | 10.0% | |
| 03-09-25 | Wed | 331.15 | 17.25 | 20.18k | 5.5% | |
| 02-09-25 | Tue | 285.4 | -1.65 | 7.67k | -0.6% | |
| 01-09-25 | Mon | 287.05 | -1.1 | 583 | -0.4% | |
| 29-08-25 | Fri | 288.15 | -0.7 | 1.4k | -0.2% | |
| 28-08-25 | Thu | 288.85 | 9.35 | 683 | 3.3% | |
| 26-08-25 | Tue | 279.5 | 0.2 | 1.39k | 0.1% | |
| 25-08-25 | Mon | 279.3 | -3.7 | 1.29k | -1.3% | |
| 22-08-25 | Fri | 283 | 3.45 | 2.25k | 1.2% | |
| 21-08-25 | Thu | 279.55 | 10.4 | 1.83k | 3.9% | |
| 20-08-25 | Wed | 269.15 | -5.45 | 1.1k | -2.0% | |
| 19-08-25 | Tue | 274.6 | 3.2 | 2.3k | 1.2% | |
| 18-08-25 | Mon | 271.4 | 0.75 | 1.82k | 0.3% | |
| 14-08-25 | Thu | 270.65 | 1.1 | 10.58k | 0.4% | |
| 13-08-25 | Wed | 269.55 | 8.45 | 3.16k | 3.2% | |
| 12-08-25 | Tue | 261.1 | 7.75 | 1.26k | 3.1% | |
| 11-08-25 | Mon | 253.35 | 5.25 | 1.65k | 2.1% | |
| 08-08-25 | Fri | 248.1 | 0.05 | 1.58k | 0.0% | |
| 07-08-25 | Thu | 248.05 | 0.85 | 1.99k | 0.3% | |
| 06-08-25 | Wed | 247.2 | -10.5 | 2.18k | -4.1% | |
| 05-08-25 | Tue | 257.7 | 1.55 | 563 | 0.6% | |
| 04-08-25 | Mon | 256.15 | 4.55 | 2.84k | 1.8% | |
| 01-08-25 | Fri | 251.6 | 1.6 | 1.33k | 0.6% | |
| 31-07-25 | Thu | 248.15 | -3.15 | 3.23k | -1.3% | |
| 30-07-25 | Wed | 250 | 1.85 | 1.21k | 0.7% | |
| 29-07-25 | Tue | 251.3 | -3.1 | 2.31k | -1.2% | |
| 28-07-25 | Mon | 254.4 | -5.5 | 224 | -2.1% | |
| 25-07-25 | Fri | 259.9 | -2.9 | 3.82k | -1.1% | |
| 24-07-25 | Thu | 262.8 | -2.85 | 1.37k | -1.1% | |
| 23-07-25 | Wed | 265.65 | -8.7 | 2.97k | -3.2% | |
| 22-07-25 | Tue | 274.35 | 13.05 | 10.42k | 5.0% | |
| 21-07-25 | Mon | 261.3 | 6 | 3.36k | 2.4% | |
| 18-07-25 | Fri | 255.3 | -7.85 | 617 | -3.0% | |
| 17-07-25 | Thu | 263.15 | 5.65 | 2.13k | 2.2% | |
| 16-07-25 | Wed | 257.5 | -1.5 | 3.01k | -0.6% | |
| 15-07-25 | Tue | 259 | -5.9 | 882 | -2.2% | |
| 14-07-25 | Mon | 264.9 | 5.95 | 431 | 2.3% | |
| 11-07-25 | Fri | 258.95 | 2.95 | 978 | 1.2% | |
| 10-07-25 | Thu | 256 | 12.15 | 2.34k | 5.0% | |
| 09-07-25 | Wed | 243.85 | -8.2 | 4.28k | -3.3% | |
| 08-07-25 | Tue | 252.05 | -5.5 | 1.34k | -2.1% | |
| 07-07-25 | Mon | 257.55 | -4.6 | 1.56k | -1.8% | |
| 04-07-25 | Fri | 262.15 | 2.9 | 1.98k | 1.1% | |
| 03-07-25 | Thu | 259.25 | -6.05 | 2.73k | -2.3% | |
| 02-07-25 | Wed | 265.3 | 2.25 | 844 | 0.9% | |
| 01-07-25 | Tue | 263.05 | -2.35 | 2.74k | -0.9% | |
| 30-06-25 | Mon | 265.4 | -12.25 | 2.21k | -4.4% | |
| 27-06-25 | Fri | 277.65 | -10.85 | 5.02k | -3.8% | |
| 26-06-25 | Thu | 288.5 | 7.3 | 1.97k | 2.6% | |
| 25-06-25 | Wed | 281.2 | 2.35 | 6.91k | 0.8% | |
| 24-06-25 | Tue | 278.85 | -10.7 | 4.27k | -3.7% | |
| 23-06-25 | Mon | 289.55 | 13.75 | 6.56k | 5.0% | |
| 20-06-25 | Fri | 275.8 | 5.4 | 3.28k | 2.0% | |
| 19-06-25 | Thu | 270.4 | 5.3 | 5.3k | 2.0% | |
| 18-06-25 | Wed | 265.1 | 5.15 | 4.13k | 2.0% | |
| 17-06-25 | Tue | 259.95 | 5.05 | 3.38k | 2.0% | |
| 16-06-25 | Mon | 254.9 | 4.95 | 648 | 2.0% | |
| 13-06-25 | Fri | 249.95 | -2.8 | 310 | -1.1% | |
| 12-06-25 | Thu | 252.75 | 4.95 | 594 | 2.0% | |
| 11-06-25 | Wed | 247.8 | -5.05 | 220 | -2.0% | |
| 10-06-25 | Tue | 252.85 | -5.15 | 1.29k | -2.0% | |
| 09-06-25 | Mon | 258 | 3 | 733 | 1.2% | |
| 06-06-25 | Fri | 260 | -2.9 | 1.94k | -1.1% | |
| 05-06-25 | Thu | 255 | -5 | 586 | -1.9% | |
| 04-06-25 | Wed | 262.9 | -5.35 | 1.25k | -2.0% | |
| 03-06-25 | Tue | 268.25 | 5.25 | 1.15k | 2.0% | |
| 02-06-25 | Mon | 263 | -5 | 1.65k | -1.9% | |
| 30-05-25 | Fri | 268 | 4.9 | 2.53k | 1.9% | |
| 29-05-25 | Thu | 263.1 | 5.1 | 298 | 2.0% | |
| 28-05-25 | Wed | 258 | -5.2 | 170 | -2.0% | |
| 27-05-25 | Tue | 265 | -1.35 | 770 | -0.5% | |
| 26-05-25 | Mon | 263.2 | -1.8 | 813 | -0.7% | |
| 23-05-25 | Fri | 266.35 | -5.4 | 884 | -2.0% | |
| 22-05-25 | Thu | 271.75 | -5.5 | 336 | -2.0% | |
| 21-05-25 | Wed | 277.25 | -5.65 | 1.66k | -2.0% | |
| 20-05-25 | Tue | 282.9 | 5.45 | 1.79k | 2.0% | |
| 19-05-25 | Mon | 277.45 | 5.4 | 3.67k | 2.0% | |
| 16-05-25 | Fri | 272.05 | 12.95 | 8.05k | 5.0% | |
| 15-05-25 | Thu | 259.1 | 12.3 | 917 | 5.0% | |
| 14-05-25 | Wed | 235.05 | 11.15 | 2.29k | 5.0% | |
| 13-05-25 | Tue | 246.8 | 11.75 | 291 | 5.0% | |
| 12-05-25 | Mon | 223.9 | 10.2 | 636 | 4.8% | |
| 09-05-25 | Fri | 213.7 | -11.25 | 1.7k | -5.0% | |
| 08-05-25 | Thu | 213.75 | -0.05 | 947 | 0.0% | |
| 07-05-25 | Wed | 225 | -2 | 468 | -0.9% | |
| 06-05-25 | Tue | 227 | 5.45 | 1.81k | 2.5% | |
| 05-05-25 | Mon | 221.55 | 10.55 | 1.62k | 5.0% | |
| 02-05-25 | Fri | 211 | -11.1 | 1.63k | -5.0% | |
| 30-04-25 | Wed | 222.1 | 2.1 | 698 | 1.0% | |
| 29-04-25 | Tue | 220 | 5.25 | 979 | 2.4% | |
| 28-04-25 | Mon | 214.75 | -7.55 | 1.04k | -3.4% | |
| 25-04-25 | Fri | 222.3 | -11.65 | 1.03k | -5.0% | |
| 24-04-25 | Thu | 233.95 | -1.05 | 349 | -0.4% | |
| 23-04-25 | Wed | 243.85 | -10.05 | 1.03k | -4.0% | |
| 22-04-25 | Tue | 235 | -8.85 | 2.06k | -3.6% | |
| 21-04-25 | Mon | 253.9 | 11.2 | 2.18k | 4.6% | |
| 17-04-25 | Thu | 242.7 | 10.8 | 1.37k | 4.7% | |
| 16-04-25 | Wed | 231.9 | 5.75 | 624 | 2.5% | |
| 15-04-25 | Tue | 226.15 | 10.75 | 959 | 5.0% | |
| 11-04-25 | Fri | 215.4 | 4.2 | 769 | 2.0% | |
| 09-04-25 | Wed | 211.2 | 4.1 | 1.24k | 2.0% | |
| 08-04-25 | Tue | 207.1 | 0 | 2.89k | 0.0% | |
| 07-04-25 | Mon | 207.1 | -4.2 | 65 | -2.0% | |
| 04-04-25 | Fri | 211.3 | -4.3 | 3.2k | -2.0% | |
| 03-04-25 | Thu | 215.6 | -4.4 | 158 | -2.0% | |
| 02-04-25 | Wed | 220 | -4.45 | 305 | -2.0% | |
| 01-04-25 | Tue | 224.45 | -4.55 | 435 | -2.0% | |
| 28-03-25 | Fri | 229 | -4.65 | 308 | -2.0% | |
| 27-03-25 | Thu | 233.65 | -3.55 | 475 | -1.5% | |
| 26-03-25 | Wed | 237.2 | -4.8 | 127 | -2.0% | |
| 25-03-25 | Tue | 242 | -4.9 | 279 | -2.0% | |
| 24-03-25 | Mon | 246.9 | -5 | 678 | -2.0% | |
| 21-03-25 | Fri | 251.9 | -5.1 | 985 | -2.0% | |
| 20-03-25 | Thu | 257 | 4.9 | 1.18k | 1.9% | |
| 19-03-25 | Wed | 252.1 | -4.9 | 1.38k | -1.9% | |
| 18-03-25 | Tue | 257 | 5 | 415 | 2.0% | |
| 17-03-25 | Mon | 252 | 4.5 | 3.01k | 1.8% | |
| 13-03-25 | Thu | 242.65 | 4.75 | 784 | 2.0% | |
| 12-03-25 | Wed | 247.5 | 4.85 | 182 | 2.0% | |
| 11-03-25 | Tue | 237.9 | 4.65 | 873 | 2.0% | |
| 10-03-25 | Mon | 233.25 | 4.55 | 859 | 2.0% | |
| 07-03-25 | Fri | 228.7 | 4.45 | 662 | 2.0% | |
| 06-03-25 | Thu | 224.25 | 4.35 | 354 | 2.0% | |
| 05-03-25 | Wed | 219.9 | 10.45 | 935 | 5.0% | |
| 04-03-25 | Tue | 209.45 | 9.5 | 1.93k | 4.8% | |
| 03-03-25 | Mon | 199.95 | 9.5 | 1.96k | 5.0% | |
| 28-02-25 | Fri | 190.45 | 1.45 | 4.35k | 0.8% | |
| 27-02-25 | Thu | 189 | 7.15 | 2.44k | 3.9% | |
| 25-02-25 | Tue | 181.85 | 1.1 | 1.29k | 0.6% | |