Arcee Industries Limited (BOM:520121)
India
· Delayed Price · Currency is INR 15.75
-0.05 (-0.32%)
At close: Apr 28, 2026
Arcee Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.85 | 16.00 | 15.02 | 15.75 | 15.75 | -0.32% | 450 |
| Apr 27, 2026 | 15.10 | 15.85 | 14.51 | 15.80 | 15.80 | 4.64% | 1,627 |
| Apr 24, 2026 | 15.77 | 16.59 | 15.10 | 15.10 | 15.10 | -4.97% | 3,507 |
| Apr 23, 2026 | 16.49 | 16.49 | 15.01 | 15.89 | 15.89 | 1.08% | 2,056 |
| Apr 22, 2026 | 14.98 | 15.72 | 14.98 | 15.72 | 15.72 | 4.94% | 1,253 |
| Apr 21, 2026 | 16.54 | 16.54 | 14.98 | 14.98 | 14.98 | -4.95% | 20,023 |
| Apr 20, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 5.00% | 1,162 |
| Apr 17, 2026 | 14.42 | 15.08 | 13.66 | 15.01 | 15.01 | 4.45% | 4,441 |
| Apr 16, 2026 | 14.42 | 14.42 | 13.98 | 14.37 | 14.37 | -2.31% | 5,188 |
| Apr 15, 2026 | 14.71 | 14.92 | 14.71 | 14.71 | 14.71 | -4.97% | 2,701 |
| Apr 13, 2026 | 16.29 | 16.29 | 15.48 | 15.48 | 15.48 | -4.97% | 524 |
| Apr 10, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -1.99% | 2,743 |
| Apr 8, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -1.95% | 3,053 |
| Apr 7, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -1.97% | 39 |
| Apr 6, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -1.98% | 3,521 |
| Apr 2, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -1.95% | 2,156 |
| Apr 1, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -1.96% | 12,065 |
| Mar 30, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -1.98% | 904 |
| Mar 27, 2026 | 19.10 | 19.10 | 18.72 | 18.72 | 18.72 | -1.99% | 724 |
| Mar 25, 2026 | 19.11 | 19.11 | 19.10 | 19.10 | 19.10 | 1.92% | 12,292 |
| Mar 24, 2026 | 18.02 | 18.74 | 18.02 | 18.74 | 18.74 | 1.96% | 16,813 |
| Mar 23, 2026 | 18.80 | 18.80 | 18.38 | 18.38 | 18.38 | -0.38% | 6,434 |
| Mar 20, 2026 | 18.72 | 18.72 | 18.45 | 18.45 | 18.45 | 0.49% | 30,539 |
| Mar 19, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 2.00% | 67 |
| Mar 18, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.98% | 10,253 |
| Mar 17, 2026 | 17.31 | 17.65 | 17.31 | 17.65 | 17.65 | 1.96% | 1,093 |
| Mar 16, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -1.98% | 13,178 |
| Mar 13, 2026 | 17.66 | 17.66 | 17.65 | 17.66 | 17.66 | 1.96% | 4,794 |
| Mar 12, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 1.94% | 401 |
| Mar 11, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 1.98% | 232 |
| Mar 10, 2026 | 16.66 | 16.66 | 16.50 | 16.66 | 16.66 | 1.96% | 3,066 |
| 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 |