Archit Organosys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	51.99	52.00	47.70	48.50	48.50	-5.00%	66,515
Apr 28, 2026	55.99	56.00	50.10	51.05	51.05	-8.30%	57,701
Apr 27, 2026	55.45	56.21	54.41	55.67	55.67	2.69%	53,062
Apr 24, 2026	54.70	55.50	53.60	54.21	54.21	0.80%	62,811
Apr 23, 2026	52.42	54.40	51.50	53.78	53.78	2.57%	63,416
Apr 22, 2026	49.15	53.80	49.15	52.43	52.43	3.68%	41,914
Apr 21, 2026	51.12	53.00	49.50	50.57	50.57	-1.08%	44,158
Apr 20, 2026	49.70	51.90	48.26	51.12	51.12	4.26%	55,584
Apr 17, 2026	45.22	51.00	45.21	49.03	49.03	8.43%	77,444
Apr 16, 2026	44.10	46.50	44.10	45.22	45.22	0.38%	18,910
Apr 15, 2026	43.50	45.50	43.49	45.05	45.05	5.98%	21,826
Apr 13, 2026	42.12	42.64	41.49	42.51	42.51	-1.73%	12,256
Apr 10, 2026	42.87	45.90	42.00	43.26	43.26	0.91%	48,478
Apr 9, 2026	41.00	43.64	41.00	42.87	42.87	5.00%	39,293
Apr 8, 2026	40.00	41.00	40.00	40.83	40.83	4.08%	7,341
Apr 7, 2026	38.82	39.89	38.05	39.23	39.23	1.06%	6,857
Apr 6, 2026	38.21	38.97	38.21	38.82	38.82	2.02%	1,167
Apr 2, 2026	37.50	38.50	36.57	38.05	38.05	0.34%	4,304
Apr 1, 2026	36.34	39.98	36.34	37.92	37.92	4.87%	8,236
Mar 30, 2026	36.30	37.00	35.50	36.16	36.16	0.14%	23,582
Mar 27, 2026	37.69	37.69	34.00	36.11	36.11	-4.29%	42,399
Mar 25, 2026	37.00	38.49	36.81	37.73	37.73	2.47%	16,718
Mar 24, 2026	37.95	37.95	36.15	36.82	36.82	0.05%	3,869
Mar 23, 2026	37.73	38.80	36.60	36.80	36.80	-2.46%	6,123
Mar 20, 2026	38.00	39.45	37.52	37.73	37.73	-0.19%	4,065
Mar 19, 2026	38.00	38.78	37.10	37.80	37.80	-0.53%	7,557
Mar 18, 2026	37.40	39.40	37.02	38.00	38.00	3.91%	6,234
Mar 17, 2026	36.10	37.55	36.10	36.57	36.57	0.03%	1,765
Mar 16, 2026	37.00	37.98	36.50	36.56	36.56	-3.79%	3,406
Mar 13, 2026	38.40	38.40	37.00	38.00	38.00	0.26%	3,325
Mar 12, 2026	38.00	38.74	37.00	37.90	37.90	-0.18%	2,705
Mar 11, 2026	38.19	38.68	37.65	37.97	37.97	-0.58%	4,001
Mar 10, 2026	38.50	38.95	37.50	38.19	38.19	0.42%	3,242
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