Archit Organosys Ltd (ARCI)

ARCI
🏛️ Indien →
46.66
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 47.11 47.97 45.71 47.76 0.0M
2024-12-30 48.20 48.99 46.25 47.11 0.0M
2024-12-27 48.28 49.50 46.06 48.15 0.0M
2024-12-26 43.36 49.23 43.36 47.33 0.1M
2024-12-24 43.92 45.70 43.31 44.76 0.0M
2024-12-23 43.14 43.99 42.10 42.77 0.0M
2024-12-20 44.37 44.74 41.25 43.13 0.0M
2024-12-19 43.70 44.97 43.29 44.37 0.0M
2024-12-18 45.00 45.40 44.35 44.59 0.0M
2024-12-17 43.57 45.45 43.57 44.77 0.0M
2024-12-16 45.97 45.97 43.55 44.44 0.0M
2024-12-13 46.98 46.98 45.01 45.97 0.0M
2024-12-12 47.60 47.95 45.70 46.02 0.0M
2024-12-11 47.50 48.25 46.14 46.77 0.0M
2024-12-10 46.80 46.84 46.00 46.51 0.0M
2024-12-09 46.80 47.35 46.00 46.85 0.0M
2024-12-06 47.50 47.50 44.51 46.00 0.0M
2024-12-05 46.59 47.50 45.00 46.26 0.0M
2024-12-04 46.70 46.70 45.25 46.10 0.0M
2024-12-03 46.10 46.99 45.50 45.83 0.0M
2024-12-02 46.05 47.04 44.75 46.32 0.0M
2024-11-29 44.94 46.50 44.50 46.05 0.0M
2024-11-28 44.30 44.99 43.71 44.49 0.0M
2024-11-27 43.99 44.75 43.02 43.60 0.0M
2024-11-26 43.00 44.45 42.20 43.14 0.0M
2024-11-25 44.50 44.50 42.50 43.30 0.0M
2024-11-22 44.00 44.43 42.68 43.54 0.0M
2024-11-21 45.14 45.14 43.50 43.90 0.0M
2024-11-19 43.95 45.25 43.95 45.14 0.0M
2024-11-18 44.05 46.00 42.78 43.11 0.0M
2024-11-14 44.02 45.60 44.02 45.03 0.0M
2024-11-13 45.73 46.00 44.01 44.69 0.0M
2024-11-12 45.81 46.75 45.04 45.73 0.0M
2024-11-11 46.47 47.59 44.57 45.81 0.0M
2024-11-08 48.98 49.30 46.01 46.32 0.0M
2024-11-07 48.10 48.47 47.00 47.89 0.0M
2024-11-06 49.74 49.74 47.20 47.51 0.0M
2024-11-05 48.20 50.00 47.56 48.86 0.0M
2024-11-04 46.69 49.08 44.95 49.02 0.0M
2024-11-01 46.69 46.88 46.00 46.75 0.0M
2024-10-31 46.59 46.89 45.02 45.60 0.0M
2024-10-30 45.86 46.79 45.25 45.78 0.0M
2024-10-29 47.00 47.20 45.18 45.86 0.0M
2024-10-28 47.00 47.48 45.35 46.44 0.0M
2024-10-25 46.98 47.90 45.00 46.19 0.0M
2024-10-24 46.94 46.94 45.70 46.24 0.0M
2024-10-23 45.20 46.00 44.50 45.98 0.0M
2024-10-22 45.50 45.50 44.20 44.45 0.0M
2024-10-21 46.77 46.95 45.00 45.10 0.0M
2024-10-18 46.20 47.99 44.50 46.77 0.0M
2024-10-17 46.89 48.00 45.50 46.48 0.0M
2024-10-16 45.05 46.95 45.05 46.64 0.0M
2024-10-15 46.61 47.65 46.00 46.63 0.0M
2024-10-14 48.00 48.00 45.61 46.61 0.0M
2024-10-11 46.16 47.51 45.20 47.48 0.0M
2024-10-10 46.70 46.70 45.50 46.16 0.0M
2024-10-09 45.45 46.50 44.25 46.00 0.0M
2024-10-08 45.00 45.45 42.45 44.98 0.0M
2024-10-07 46.39 46.44 44.53 44.58 0.0M
2024-10-04 44.66 46.00 44.65 45.25 0.0M
2024-10-03 44.14 46.13 44.10 44.67 0.0M
2024-10-01 46.13 46.33 45.50 46.17 0.0M
2024-09-30 48.99 48.99 45.09 46.42 0.1M
2024-09-27 49.49 49.49 46.99 47.46 0.0M
2024-09-26 47.97 49.13 46.95 49.00 0.0M
2024-09-25 50.66 50.66 47.25 48.49 0.1M
2024-09-24 48.00 49.80 48.00 49.73 0.0M
2024-09-23 50.40 50.40 48.00 48.17 0.0M
2024-09-20 50.49 50.49 48.44 49.39 0.0M
2024-09-19 49.00 50.70 47.61 49.87 0.0M
2024-09-18 51.98 52.00 48.50 49.20 0.0M
2024-09-17 52.00 52.00 50.21 50.96 0.0M
2024-09-16 52.50 53.50 51.05 52.29 0.0M
2024-09-13 49.00 51.16 48.55 51.08 0.0M
2024-09-12 49.35 49.85 48.50 48.73 0.0M
2024-09-11 49.16 51.61 48.66 49.35 0.0M
2024-09-10 47.50 49.66 47.30 49.16 0.0M
2024-09-09 48.80 48.80 46.31 47.30 0.0M
2024-09-06 48.50 49.00 47.60 48.18 0.0M
2024-09-05 48.24 48.85 48.00 48.06 0.0M
2024-09-04 49.00 49.24 47.51 48.31 0.0M
2024-09-03 50.00 50.00 47.84 48.04 0.0M
2024-09-02 49.05 50.06 49.05 49.26 0.0M
2024-08-30 51.00 51.00 49.20 49.52 0.0M
2024-08-29 51.00 51.00 49.10 50.05 0.0M
2024-08-28 50.70 51.00 49.17 49.98 0.0M
2024-08-27 49.62 50.48 48.70 50.26 0.0M
2024-08-26 51.90 52.60 48.57 49.66 0.0M
2024-08-23 49.15 52.00 49.15 51.12 0.0M
2024-08-22 52.00 53.70 50.12 51.15 0.0M
2024-08-21 52.00 52.75 51.24 52.75 0.0M
2024-08-20 47.85 50.24 47.49 50.24 0.0M
2024-08-19 48.48 49.45 47.00 47.85 0.0M
2024-08-16 48.00 48.00 47.00 47.13 0.0M
2024-08-14 47.90 47.96 46.50 47.53 0.0M
2024-08-13 48.75 50.50 47.01 47.68 0.0M
2024-08-12 50.00 50.79 47.93 48.75 0.0M
2024-08-09 51.03 51.44 49.40 49.40 0.0M
2024-08-08 51.30 53.00 51.30 52.00 0.0M
2024-08-07 50.20 51.89 49.10 51.15 0.0M
2024-08-06 52.00 53.50 50.00 50.25 0.0M
2024-08-05 51.15 52.49 50.07 51.69 0.0M
2024-08-02 53.50 54.39 51.70 52.70 0.0M
2024-08-01 54.00 54.85 52.02 53.25 0.0M
2024-07-31 55.40 55.40 53.72 54.20 0.0M
2024-07-30 57.00 57.50 53.10 55.31 0.0M
2024-07-29 56.90 56.95 52.50 55.46 0.0M
2024-07-26 51.66 54.24 51.66 54.24 0.0M
2024-07-25 49.97 51.66 48.70 51.66 0.0M
2024-07-24 49.89 49.89 48.62 49.20 0.0M
2024-07-23 48.70 50.00 47.70 49.30 0.0M
2024-07-22 49.89 50.00 48.50 49.17 0.0M
2024-07-19 49.99 50.10 48.00 49.00 0.0M
2024-07-18 50.75 50.75 48.71 49.13 0.0M
2024-07-16 50.40 50.40 48.80 49.57 0.0M
2024-07-15 49.90 50.45 48.50 50.06 0.0M
2024-07-12 48.94 50.50 48.00 49.94 0.0M
2024-07-11 48.00 49.50 48.00 48.65 0.0M
2024-07-10 49.10 50.10 48.64 48.91 0.1M
2024-07-09 50.00 52.40 49.02 51.19 0.0M
2024-07-08 51.04 51.04 49.95 50.03 0.0M
2024-07-05 49.57 51.75 47.95 51.04 0.0M
2024-07-04 50.94 50.94 48.31 49.57 0.0M
2024-07-03 51.45 51.45 48.15 50.85 0.1M
2024-07-02 53.49 53.49 50.44 50.44 0.0M
2024-07-01 54.39 55.40 52.10 53.09 0.0M
2024-06-28 51.50 56.00 51.50 53.29 0.0M
2024-06-27 58.00 58.50 53.82 53.82 0.0M
2024-06-26 57.10 59.74 56.21 56.65 0.0M
2024-06-25 60.49 61.00 57.80 58.40 0.1M
2024-06-24 57.00 60.99 56.52 58.57 0.1M
2024-06-21 56.00 60.00 55.00 57.15 0.1M
2024-06-20 49.71 60.20 49.30 57.34 0.2M
2024-06-19 52.38 53.50 50.00 50.26 0.0M
2024-06-18 54.00 58.00 50.50 51.35 0.1M
2024-06-14 45.10 54.00 45.10 53.31 0.3M
2024-06-13 43.86 46.85 42.51 45.98 0.1M
2024-06-12 43.29 43.95 42.15 42.90 0.0M
2024-06-11 44.20 44.20 42.32 43.04 0.0M
2024-06-10 45.00 45.00 41.80 42.87 0.0M
2024-06-07 42.97 43.25 41.49 42.62 0.0M
2024-06-06 42.44 42.44 40.20 41.01 0.0M
2024-06-05 40.80 41.59 37.20 40.73 0.0M
2024-06-04 40.00 40.90 35.10 39.41 0.0M
2024-06-03 40.05 41.92 40.05 40.86 0.0M
2024-05-31 41.00 42.40 40.00 40.51 0.0M
2024-05-30 41.70 41.72 40.21 40.93 0.0M
2024-05-29 41.92 43.85 41.36 41.51 0.0M
2024-05-28 42.74 42.74 41.40 41.91 0.0M
2024-05-27 42.60 42.98 41.75 42.09 0.0M
2024-05-24 42.80 43.23 42.32 42.60 0.0M
2024-05-23 43.38 43.38 42.51 42.80 0.0M
2024-05-22 42.75 43.50 42.50 43.38 0.0M
2024-05-21 44.74 44.74 42.61 42.74 0.0M
2024-05-18 41.30 44.29 41.30 43.41 0.0M
2024-05-17 43.70 43.70 42.28 42.79 0.0M
2024-05-16 44.39 44.39 42.25 42.78 0.0M
2024-05-15 43.39 43.99 42.50 43.70 0.0M
2024-05-14 43.05 43.74 42.15 43.20 0.0M
2024-05-13 43.44 44.90 42.00 42.98 0.0M
2024-05-10 45.94 45.94 43.60 44.33 0.0M
2024-05-09 45.25 46.44 43.24 43.50 0.0M
2024-05-08 43.99 44.89 42.35 44.44 0.0M
2024-05-07 43.04 44.60 43.04 43.78 0.0M
2024-05-06 45.80 45.80 44.05 44.13 0.0M
2024-05-03 46.75 46.75 45.25 45.79 0.0M
2024-05-02 46.51 47.20 46.00 46.18 0.0M
2024-04-30 46.10 46.90 45.80 46.09 0.0M
2024-04-29 45.90 47.29 45.90 46.11 0.0M
2024-04-26 45.76 46.60 45.10 45.80 0.0M
2024-04-25 48.10 49.10 45.20 45.62 0.0M
2024-04-24 45.20 48.50 44.60 48.00 0.1M
2024-04-23 45.00 46.00 44.11 44.58 0.0M
2024-04-22 47.10 47.20 43.70 44.52 0.0M
2024-04-19 43.01 47.09 43.01 46.63 0.0M
2024-04-18 46.60 47.60 44.60 44.92 0.0M
2024-04-16 44.99 46.90 44.99 46.49 0.0M
2024-04-15 46.35 46.35 43.26 44.50 0.0M
2024-04-12 46.99 46.99 45.09 46.35 0.0M
2024-04-10 47.45 47.45 46.13 46.64 0.0M
2024-04-09 47.20 47.53 46.10 46.65 0.0M
2024-04-08 48.90 48.90 47.00 47.66 0.0M
2024-04-05 47.94 47.94 46.08 47.73 0.0M
2024-04-04 46.01 48.49 46.00 46.72 0.0M
2024-04-03 45.20 46.63 45.00 46.01 0.0M
2024-04-02 45.00 46.24 44.10 45.28 0.0M
2024-04-01 43.93 46.98 43.93 45.81 0.0M
2024-03-28 39.70 43.73 38.00 43.26 0.2M
2024-03-27 38.13 39.43 35.65 37.99 0.3M
2024-03-26 38.51 39.70 37.80 38.13 0.1M
2024-03-22 38.50 39.99 37.58 38.79 0.1M
2024-03-21 40.90 40.90 38.50 39.11 0.1M
2024-03-20 41.05 41.50 39.00 39.20 0.1M
2024-03-19 41.70 41.75 40.60 40.88 0.0M
2024-03-18 44.98 46.00 39.70 41.10 0.1M
2024-03-15 45.50 45.50 42.80 44.10 0.0M
2024-03-14 39.75 44.57 39.75 43.31 0.1M
2024-03-13 42.50 44.75 39.30 39.72 0.1M
2024-03-12 46.05 46.05 41.95 42.66 0.0M
2024-03-11 45.20 47.00 45.08 45.38 0.0M
2024-03-07 46.00 47.20 45.85 46.37 0.0M
2024-03-06 46.80 47.39 45.00 46.29 0.0M
2024-03-05 46.65 47.29 46.01 46.35 0.0M
2024-03-04 48.17 48.17 45.60 46.66 0.0M
2024-03-02 46.32 48.49 46.32 47.71 0.0M
2024-03-01 48.49 48.49 46.50 47.08 0.0M
2024-02-29 48.00 48.00 46.25 47.36 0.0M
2024-02-28 49.45 49.90 48.00 48.11 0.0M
2024-02-27 48.75 50.00 48.20 48.88 0.0M
2024-02-26 48.50 49.44 48.10 48.20 0.0M
2024-02-23 49.89 49.89 48.00 48.61 0.0M
2024-02-22 49.63 49.63 47.99 48.55 0.0M
2024-02-21 48.95 49.65 48.10 48.76 0.0M
2024-02-20 49.50 49.50 48.00 48.68 0.0M
2024-02-19 49.88 50.99 48.50 48.71 0.0M
2024-02-16 48.35 51.00 48.00 48.25 0.1M
2024-02-15 47.15 49.00 47.01 48.30 0.1M
2024-02-14 48.50 51.50 46.26 49.71 0.1M
2024-02-13 50.79 51.80 45.80 47.02 0.1M
2024-02-12 52.70 53.00 50.25 50.79 0.0M
2024-02-09 53.00 53.80 51.55 51.89 0.0M
2024-02-08 53.85 53.85 52.30 52.89 0.0M
2024-02-07 53.50 54.99 52.70 53.19 0.0M
2024-02-06 52.70 53.50 52.06 53.18 0.0M
2024-02-05 54.08 54.35 51.80 52.01 0.1M
2024-02-02 52.80 55.50 52.40 53.02 0.1M
2024-02-01 55.89 55.89 52.35 52.65 0.1M
2024-01-31 56.79 56.79 54.76 55.01 0.0M
2024-01-30 55.00 56.00 54.65 55.51 0.0M
2024-01-29 55.00 56.40 54.50 54.98 0.0M
2024-01-25 55.21 56.00 53.30 54.48 0.0M
2024-01-24 55.00 56.50 55.00 55.15 0.0M
2024-01-23 57.95 58.00 55.25 55.79 0.0M
2024-01-20 58.65 58.65 57.00 57.02 0.0M
2024-01-19 57.10 58.90 57.05 57.12 0.0M
2024-01-18 57.50 59.40 55.16 57.49 0.0M
2024-01-17 56.80 58.90 56.36 58.77 0.0M
2024-01-16 58.00 59.95 56.12 58.03 0.1M
2024-01-15 60.00 60.00 57.15 57.95 0.0M
2024-01-12 58.12 60.00 58.12 58.90 0.0M
2024-01-11 58.99 58.99 57.90 58.12 0.0M
2024-01-10 58.40 59.85 57.65 58.27 0.0M
2024-01-09 59.30 59.57 57.40 58.07 0.0M
2024-01-08 57.90 62.00 57.31 58.52 0.0M
2024-01-05 59.00 60.90 56.26 57.29 0.1M
2024-01-04 63.65 63.65 59.05 60.07 0.1M
2024-01-03 58.60 62.45 58.50 60.62 0.2M
2024-01-02 55.00 60.60 54.30 57.72 0.1M
2024-01-01 55.08 55.89 54.40 54.61 0.0M