Arcee Industries Limited (BOM:520121)
India
· Delayed Price · Currency is INR 16.34
+0.32 (2.00%)
At close: Mar 9, 2026
Arcee Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 2.00% | 1,102 |
| Mar 6, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 1.97% | 2,737 |
| Mar 5, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 1.95% | 3,686 |
| Mar 4, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 1.99% | 1,017 |
| Mar 2, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 1.96% | 4,011 |
| Feb 27, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 2.00% | 18,104 |
| Feb 26, 2026 | 14.82 | 14.82 | 14.53 | 14.53 | 14.53 | - | 13,396 |
| Feb 25, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 1.96% | 3,067 |
| Feb 24, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.93% | 3,141 |
| Feb 23, 2026 | 14.02 | 14.02 | 13.98 | 13.98 | 13.98 | 1.67% | 3,266 |
| Feb 20, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.93% | 1,666 |
| Feb 19, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 1.97% | 343 |
| Feb 18, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 1.93% | 828 |
| Feb 17, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 1.96% | 8,662 |
| Feb 16, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 1.92% | 449 |
| Feb 13, 2026 | 12.25 | 12.49 | 12.25 | 12.49 | 12.49 | 1.96% | 1,234 |
| Feb 12, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | 7 |
| Feb 11, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -1.92% | 384 |
| Feb 10, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -1.96% | 7,942 |
| Feb 9, 2026 | 12.75 | 12.75 | 12.74 | 12.74 | 12.74 | -1.92% | 787 |
| Feb 6, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -1.96% | 5,451 |
| Feb 5, 2026 | 13.50 | 13.52 | 13.25 | 13.25 | 13.25 | -2.00% | 6,764 |
| Feb 4, 2026 | 14.06 | 14.06 | 13.52 | 13.52 | 13.52 | -1.96% | 104,440 |
| Feb 3, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 2.00% | 89,649 |
| Feb 2, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 1.96% | 431 |
| Feb 1, 2026 | 13.25 | 13.26 | 13.25 | 13.26 | 13.26 | 2.00% | 4,721 |
| Jan 30, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.96% | 7,439 |
| Jan 29, 2026 | 12.75 | 12.75 | 12.74 | 12.75 | 12.75 | 2.00% | 4,655 |
| Jan 28, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 2,316 |
| Jan 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.96% | 19,658 |
| Jan 23, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 4.94% | 23,543 |
| Jan 22, 2026 | 12.15 | 12.15 | 12.00 | 12.15 | 12.15 | 4.92% | 31,810 |
| Jan 21, 2026 | 11.58 | 11.58 | 11.03 | 11.58 | 11.58 | 4.99% | 12,186 |
| Jan 20, 2026 | 11.03 | 11.03 | 10.81 | 11.03 | 11.03 | 4.95% | 15,016 |
| Jan 19, 2026 | 10.51 | 10.51 | 10.21 | 10.51 | 10.51 | 5.00% | 10,308 |
| Jan 16, 2026 | 10.93 | 10.93 | 10.01 | 10.01 | 10.01 | -4.94% | 7,558 |
| Jan 14, 2026 | 10.83 | 10.83 | 9.81 | 10.53 | 10.53 | 2.03% | 20,102 |
| Jan 13, 2026 | 10.29 | 10.34 | 9.99 | 10.32 | 10.32 | -1.81% | 10,715 |
| Jan 12, 2026 | 9.71 | 10.73 | 9.71 | 10.51 | 10.51 | 2.84% | 5,637 |
| Jan 9, 2026 | 10.52 | 10.52 | 9.97 | 10.22 | 10.22 | 2.00% | 27,279 |
| Jan 8, 2026 | 10.02 | 10.02 | 10.00 | 10.02 | 10.02 | 4.92% | 2,012 |
| Jan 7, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 4.95% | 19,597 |
| Jan 6, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 4.96% | 5,218 |
| Jan 5, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 4.96% | 51,505 |
| Jan 2, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 4.96% | 9,761 |
| Jan 1, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 4.93% | 15,212 |
| Dec 31, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.90% | 28,651 |
| Dec 30, 2025 | 7.01 | 7.15 | 7.01 | 7.15 | 7.15 | 1.85% | 1,250 |
| Dec 29, 2025 | 7.01 | 7.02 | 7.01 | 7.02 | 7.02 | 0.14% | 1,304 |
| Dec 26, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 4.94% | 2,431 |
| Dec 24, 2025 | 6.40 | 6.69 | 6.40 | 6.68 | 6.68 | 4.70% | 2,392 |
| Dec 23, 2025 | 5.80 | 6.38 | 5.80 | 6.38 | 6.38 | 4.76% | 168 |
| Dec 22, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 5.00% | 18 |
| Dec 19, 2025 | 5.82 | 5.82 | 5.80 | 5.80 | 5.80 | 4.50% | 200 |
| Dec 18, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 4.91% | 5,014 |
| Dec 16, 2025 | 5.29 | 5.29 | 5.28 | 5.29 | 5.29 | 4.96% | 68 |
| Dec 15, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 5.00% | 3 |
| Dec 12, 2025 | 5.03 | 5.29 | 4.79 | 4.80 | 4.80 | -4.76% | 766 |
| Dec 10, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.60% | 100 |
| Dec 9, 2025 | 5.25 | 5.25 | 5.01 | 5.01 | 5.01 | -4.57% | 21 |
| Dec 8, 2025 | 5.20 | 5.70 | 5.20 | 5.25 | 5.25 | -3.67% | 903 |
| Dec 5, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -4.72% | 1 |
| Dec 4, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.18% | 1,000 |
| Dec 3, 2025 | 5.70 | 5.71 | 5.70 | 5.71 | 5.71 | 0.18% | 33 |
| Dec 2, 2025 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | -5.00% | 347 |
| Dec 1, 2025 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -4.00% | 562 |
| Nov 28, 2025 | 6.56 | 6.56 | 6.25 | 6.25 | 6.25 | -4.73% | 302 |
| Nov 27, 2025 | 7.22 | 7.22 | 6.56 | 6.56 | 6.56 | -4.93% | 1,851 |
| Nov 26, 2025 | 7.59 | 7.59 | 6.90 | 6.90 | 6.90 | -4.56% | 1,244 |
| Nov 25, 2025 | 7.22 | 7.23 | 7.22 | 7.23 | 7.23 | 4.93% | 209 |
| Nov 24, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | 48 |
| Nov 21, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 4.87% | 172 |
| Nov 20, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 4.95% | 12,000 |
| Nov 19, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.16% | 200 |
| Nov 18, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -4.73% | 51 |
| Nov 17, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | 40 |
| Nov 14, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.15% | 12 |
| Nov 13, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 10 |
| Nov 12, 2025 | 6.88 | 6.88 | 6.55 | 6.55 | 6.55 | -4.93% | 160 |
| Nov 11, 2025 | 7.25 | 7.61 | 6.89 | 6.89 | 6.89 | -4.97% | 2,281 |
| Nov 10, 2025 | 7.92 | 7.93 | 7.25 | 7.25 | 7.25 | -4.10% | 5,955 |
| Nov 7, 2025 | 8.30 | 8.30 | 7.55 | 7.56 | 7.56 | -4.42% | 1,323 |
| Nov 6, 2025 | 7.92 | 7.92 | 7.91 | 7.91 | 7.91 | 4.77% | 202 |
| Nov 4, 2025 | 7.56 | 7.56 | 7.55 | 7.55 | 7.55 | 0.13% | 1,131 |
| Nov 3, 2025 | 7.50 | 7.54 | 7.50 | 7.54 | 7.54 | -0.13% | 275 |
| Oct 31, 2025 | 7.53 | 7.55 | 7.20 | 7.55 | 7.55 | 0.40% | 1,311 |
| Oct 30, 2025 | 7.17 | 7.52 | 7.17 | 7.52 | 7.52 | 4.88% | 3,934 |
| Oct 29, 2025 | 6.85 | 7.17 | 6.85 | 7.17 | 7.17 | 4.98% | 1,424 |
| Oct 28, 2025 | 6.98 | 6.98 | 6.83 | 6.83 | 6.83 | -2.15% | 18,283 |
| Oct 27, 2025 | 6.65 | 6.98 | 6.65 | 6.98 | 6.98 | 4.96% | 14,814 |
| Oct 24, 2025 | 6.97 | 6.97 | 6.65 | 6.65 | 6.65 | -5.00% | 2,019 |
| Oct 23, 2025 | 6.71 | 7.00 | 6.71 | 7.00 | 7.00 | 4.32% | 7,245 |
| Oct 21, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -4.82% | 500 |
| Oct 20, 2025 | 7.07 | 7.07 | 7.04 | 7.05 | 7.05 | 4.60% | 6,292 |
| Oct 17, 2025 | 6.13 | 6.74 | 6.13 | 6.74 | 6.74 | 4.98% | 11,161 |
| Oct 16, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 4.90% | 3,400 |
| Oct 15, 2025 | 6.12 | 6.12 | 6.11 | 6.12 | 6.12 | 4.97% | 1,185 |
| Oct 14, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | 227 |
| Oct 13, 2025 | 6.41 | 6.41 | 5.83 | 5.83 | 5.83 | -4.89% | 1,971 |
| Oct 10, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 4.97% | 2,200 |