Archit Organosys Limited (BOM:524640)
India
· Delayed Price · Currency is INR 37.93
-0.85 (-2.19%)
At close: Mar 6, 2026
Archit Organosys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 38.90 | 39.45 | 37.50 | 38.03 | 38.03 | 0.26% | 6,987 |
| Mar 6, 2026 | 38.78 | 39.80 | 37.60 | 37.93 | 37.93 | -2.19% | 9,490 |
| Mar 5, 2026 | 39.45 | 39.49 | 38.26 | 38.78 | 38.78 | -0.54% | 7,534 |
| Mar 4, 2026 | 38.56 | 39.38 | 38.15 | 38.99 | 38.99 | 0.13% | 3,985 |
| Mar 2, 2026 | 38.10 | 39.89 | 38.10 | 38.94 | 38.94 | -0.36% | 4,405 |
| Feb 27, 2026 | 39.10 | 40.50 | 38.60 | 39.08 | 39.08 | -0.05% | 5,627 |
| Feb 26, 2026 | 39.90 | 40.45 | 38.99 | 39.10 | 39.10 | 0.03% | 7,160 |
| Feb 25, 2026 | 39.56 | 41.40 | 38.00 | 39.09 | 39.09 | -1.36% | 21,642 |
| Feb 24, 2026 | 40.50 | 40.94 | 39.55 | 39.63 | 39.63 | -1.86% | 6,032 |
| Feb 23, 2026 | 41.00 | 41.00 | 40.05 | 40.38 | 40.38 | -0.35% | 2,104 |
| Feb 20, 2026 | 40.35 | 41.50 | 39.10 | 40.52 | 40.52 | 0.87% | 7,342 |
| Feb 19, 2026 | 42.81 | 42.81 | 39.15 | 40.17 | 40.17 | -5.10% | 7,369 |
| Feb 18, 2026 | 41.50 | 42.99 | 41.50 | 42.33 | 42.33 | -0.49% | 798 |
| Feb 17, 2026 | 42.00 | 42.85 | 41.04 | 42.54 | 42.54 | 4.26% | 2,717 |
| Feb 16, 2026 | 43.16 | 44.00 | 40.22 | 40.80 | 40.80 | -4.47% | 12,508 |
| Feb 13, 2026 | 43.47 | 43.47 | 42.50 | 42.71 | 42.71 | 0.64% | 3,574 |
| Feb 12, 2026 | 44.06 | 44.20 | 42.20 | 42.44 | 42.44 | -3.63% | 18,859 |
| Feb 11, 2026 | 44.51 | 45.00 | 44.00 | 44.04 | 44.04 | -0.56% | 4,701 |
| Feb 10, 2026 | 46.39 | 46.39 | 44.18 | 44.29 | 44.29 | -2.44% | 9,315 |
| Feb 9, 2026 | 44.00 | 46.70 | 43.30 | 45.40 | 45.40 | 10.65% | 47,557 |
| Feb 6, 2026 | 39.81 | 41.49 | 39.40 | 41.03 | 41.03 | 2.96% | 2,913 |
| Feb 5, 2026 | 39.80 | 40.50 | 39.50 | 39.85 | 39.85 | -1.60% | 3,410 |
| Feb 4, 2026 | 40.98 | 40.98 | 39.71 | 40.50 | 40.50 | 0.22% | 5,845 |
| Feb 3, 2026 | 41.00 | 41.39 | 39.51 | 40.41 | 40.41 | 1.20% | 4,734 |
| Feb 2, 2026 | 41.70 | 41.70 | 39.42 | 39.93 | 39.93 | -2.06% | 2,019 |
| Feb 1, 2026 | 41.00 | 42.00 | 40.11 | 40.77 | 40.77 | 1.90% | 2,600 |
| Jan 30, 2026 | 40.50 | 41.20 | 40.01 | 40.01 | 40.01 | -0.79% | 2,218 |
| Jan 29, 2026 | 42.77 | 43.00 | 40.00 | 40.33 | 40.33 | -5.70% | 5,171 |
| Jan 28, 2026 | 39.50 | 43.50 | 39.50 | 42.77 | 42.77 | 8.28% | 6,382 |
| Jan 27, 2026 | 39.61 | 39.78 | 38.00 | 39.50 | 39.50 | -0.25% | 5,727 |
| Jan 23, 2026 | 40.70 | 40.95 | 39.50 | 39.60 | 39.60 | -0.85% | 4,209 |
| Jan 22, 2026 | 40.30 | 41.50 | 39.50 | 39.94 | 39.94 | 0.76% | 8,557 |
| Jan 21, 2026 | 41.25 | 41.25 | 39.50 | 39.64 | 39.64 | -1.54% | 6,051 |
| Jan 20, 2026 | 41.95 | 41.95 | 40.13 | 40.26 | 40.26 | -2.59% | 2,777 |
| Jan 19, 2026 | 42.70 | 43.70 | 41.00 | 41.33 | 41.33 | -3.34% | 1,742 |
| Jan 16, 2026 | 42.99 | 42.99 | 41.43 | 42.76 | 42.76 | 3.21% | 2,141 |
| Jan 14, 2026 | 42.97 | 42.97 | 41.10 | 41.43 | 41.43 | -2.56% | 2,190 |
| Jan 13, 2026 | 41.90 | 42.95 | 40.41 | 42.52 | 42.52 | 4.60% | 3,475 |
| Jan 12, 2026 | 41.75 | 42.09 | 40.35 | 40.65 | 40.65 | -3.10% | 7,065 |
| Jan 9, 2026 | 44.00 | 44.00 | 41.35 | 41.95 | 41.95 | -4.68% | 8,021 |
| Jan 8, 2026 | 44.97 | 44.97 | 43.00 | 44.01 | 44.01 | 0.46% | 6,926 |
| Jan 7, 2026 | 44.00 | 44.00 | 42.50 | 43.81 | 43.81 | -0.45% | 4,412 |
| Jan 6, 2026 | 44.80 | 44.80 | 43.50 | 44.01 | 44.01 | -0.79% | 3,704 |
| Jan 5, 2026 | 45.00 | 45.95 | 43.20 | 44.36 | 44.36 | -0.78% | 6,014 |
| Jan 2, 2026 | 43.34 | 46.10 | 42.60 | 44.71 | 44.71 | 4.71% | 17,134 |
| Jan 1, 2026 | 42.80 | 44.40 | 42.63 | 42.70 | 42.70 | 0.07% | 6,775 |
| Dec 31, 2025 | 43.80 | 43.80 | 42.50 | 42.67 | 42.67 | -0.14% | 4,138 |
| Dec 30, 2025 | 44.00 | 45.20 | 42.42 | 42.73 | 42.73 | -0.07% | 10,063 |
| Dec 29, 2025 | 45.63 | 46.69 | 42.00 | 42.76 | 42.76 | -6.29% | 10,209 |
| Dec 26, 2025 | 41.55 | 47.25 | 41.20 | 45.63 | 45.63 | 9.24% | 59,833 |
| Dec 24, 2025 | 42.49 | 42.50 | 41.11 | 41.77 | 41.77 | 1.04% | 4,939 |
| Dec 23, 2025 | 43.72 | 43.72 | 41.26 | 41.34 | 41.34 | -3.59% | 4,173 |
| Dec 22, 2025 | 42.03 | 43.70 | 41.90 | 42.88 | 42.88 | 2.02% | 21,249 |
| Dec 19, 2025 | 42.98 | 42.98 | 41.85 | 42.03 | 42.03 | 0.89% | 11,890 |
| Dec 18, 2025 | 42.75 | 43.00 | 41.27 | 41.66 | 41.66 | -2.85% | 8,431 |
| Dec 17, 2025 | 43.85 | 45.65 | 42.00 | 42.88 | 42.88 | -3.25% | 8,523 |
| Dec 16, 2025 | 42.50 | 44.90 | 42.00 | 44.32 | 44.32 | 5.50% | 28,772 |
| Dec 15, 2025 | 41.49 | 43.00 | 40.35 | 42.01 | 42.01 | 4.11% | 15,998 |
| Dec 12, 2025 | 39.95 | 40.50 | 39.95 | 40.35 | 40.35 | 2.07% | 9,414 |
| Dec 11, 2025 | 39.97 | 40.00 | 39.50 | 39.53 | 39.53 | 1.36% | 3,910 |
| Dec 10, 2025 | 41.00 | 41.00 | 38.95 | 39.00 | 39.00 | -3.61% | 2,461 |
| Dec 9, 2025 | 39.30 | 40.50 | 38.80 | 40.46 | 40.46 | 3.35% | 8,120 |
| Dec 8, 2025 | 39.27 | 40.45 | 39.10 | 39.15 | 39.15 | -0.23% | 7,229 |
| Dec 5, 2025 | 40.40 | 40.40 | 38.50 | 39.24 | 39.24 | -0.43% | 2,012 |
| Dec 4, 2025 | 39.98 | 39.98 | 39.15 | 39.41 | 39.41 | 0.31% | 3,811 |
| Dec 3, 2025 | 40.50 | 40.50 | 39.21 | 39.29 | 39.29 | -2.51% | 3,253 |
| Dec 2, 2025 | 41.00 | 41.25 | 40.00 | 40.30 | 40.30 | 0.02% | 1,798 |
| Dec 1, 2025 | 41.50 | 42.72 | 40.10 | 40.29 | 40.29 | -3.24% | 2,647 |
| Nov 28, 2025 | 40.60 | 42.30 | 40.51 | 41.64 | 41.64 | 1.76% | 4,947 |
| Nov 27, 2025 | 40.25 | 41.60 | 39.00 | 40.92 | 40.92 | 3.67% | 12,152 |
| Nov 26, 2025 | 39.59 | 40.40 | 39.11 | 39.47 | 39.47 | 1.15% | 8,748 |
| Nov 25, 2025 | 42.20 | 42.20 | 38.50 | 39.02 | 39.02 | -5.70% | 19,393 |
| Nov 24, 2025 | 42.12 | 43.40 | 41.00 | 41.38 | 41.38 | -1.83% | 2,927 |
| Nov 21, 2025 | 43.40 | 43.40 | 42.12 | 42.15 | 42.15 | -0.40% | 2,864 |
| Nov 20, 2025 | 43.49 | 43.49 | 42.25 | 42.32 | 42.32 | -1.12% | 1,325 |
| Nov 19, 2025 | 43.10 | 43.97 | 42.66 | 42.80 | 42.80 | -0.77% | 3,611 |
| Nov 18, 2025 | 43.95 | 44.70 | 42.77 | 43.13 | 43.13 | -1.06% | 33,933 |
| Nov 17, 2025 | 44.58 | 45.24 | 43.20 | 43.59 | 43.59 | -0.93% | 9,679 |
| Nov 14, 2025 | 45.39 | 45.39 | 43.80 | 44.00 | 44.00 | -2.07% | 5,046 |
| Nov 13, 2025 | 44.99 | 45.90 | 43.80 | 44.93 | 44.93 | 0.99% | 15,955 |
| Nov 12, 2025 | 45.73 | 45.73 | 44.00 | 44.49 | 44.49 | -0.65% | 7,800 |
| Nov 11, 2025 | 45.90 | 45.90 | 44.66 | 44.78 | 44.78 | -1.10% | 2,068 |
| Nov 10, 2025 | 46.50 | 46.50 | 45.00 | 45.28 | 45.28 | -1.95% | 11,781 |
| Nov 7, 2025 | 45.57 | 46.89 | 45.26 | 46.18 | 46.18 | -0.94% | 16,729 |
| Nov 6, 2025 | 47.00 | 47.00 | 45.15 | 46.62 | 46.62 | 1.15% | 15,378 |
| Nov 4, 2025 | 47.74 | 47.74 | 45.90 | 46.09 | 46.09 | -2.56% | 4,439 |
| Nov 3, 2025 | 45.20 | 47.65 | 44.88 | 47.30 | 47.30 | 3.89% | 29,995 |
| Oct 31, 2025 | 45.91 | 46.86 | 45.36 | 45.53 | 45.53 | -0.83% | 4,825 |
| Oct 30, 2025 | 47.58 | 47.58 | 45.50 | 45.91 | 45.91 | -1.52% | 9,734 |
| Oct 29, 2025 | 45.23 | 47.23 | 45.23 | 46.62 | 46.62 | 1.95% | 54,633 |
| Oct 28, 2025 | 47.20 | 47.20 | 45.00 | 45.73 | 45.73 | -1.87% | 12,402 |
| Oct 27, 2025 | 46.00 | 47.00 | 45.63 | 46.60 | 46.60 | -0.19% | 16,979 |
| Oct 24, 2025 | 45.99 | 47.20 | 45.80 | 46.69 | 46.69 | - | 4,580 |
| Oct 23, 2025 | 46.90 | 46.90 | 45.76 | 46.69 | 46.69 | 0.71% | 3,992 |
| Oct 21, 2025 | 46.34 | 46.85 | 46.20 | 46.36 | 46.36 | 0.54% | 5,339 |
| Oct 20, 2025 | 46.75 | 46.75 | 45.12 | 46.11 | 46.11 | -1.37% | 2,621 |
| Oct 17, 2025 | 46.00 | 47.00 | 45.10 | 46.75 | 46.75 | 3.04% | 14,428 |
| Oct 16, 2025 | 47.00 | 47.00 | 45.36 | 45.37 | 45.37 | -2.47% | 5,456 |
| Oct 15, 2025 | 45.68 | 46.75 | 45.06 | 46.52 | 46.52 | 1.84% | 12,122 |
| Oct 14, 2025 | 46.49 | 46.49 | 45.62 | 45.68 | 45.68 | -0.04% | 8,419 |