ARC Insulation & Insulators Limited (NSE:ARCIIL)
India
· Delayed Price · Currency is INR 76.90
+10.90 (16.52%)
At close: Apr 28, 2026
NSE:ARCIIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 77.50 | 79.50 | 73.00 | 75.95 | 75.95 | -1.24% | 20,000 |
| Apr 28, 2026 | 70.00 | 78.85 | 68.25 | 76.90 | 76.90 | 16.52% | 133,000 |
| Apr 27, 2026 | 57.95 | 66.00 | 56.00 | 66.00 | 66.00 | 20.00% | 83,000 |
| Apr 24, 2026 | 52.00 | 55.35 | 52.00 | 55.00 | 55.00 | 3.58% | 17,000 |
| Apr 23, 2026 | 53.10 | 54.45 | 53.10 | 53.10 | 53.10 | -2.75% | 7,000 |
| Apr 22, 2026 | 54.00 | 55.50 | 52.95 | 54.60 | 54.60 | 6.74% | 31,000 |
| Apr 21, 2026 | 51.00 | 52.40 | 51.00 | 51.15 | 51.15 | -1.16% | 5,000 |
| Apr 20, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 1.57% | 1,000 |
| Apr 17, 2026 | 48.90 | 54.00 | 48.25 | 50.95 | 50.95 | 7.60% | 48,000 |
| Apr 16, 2026 | 52.50 | 54.55 | 45.60 | 47.35 | 47.35 | -10.07% | 60,000 |
| Apr 15, 2026 | 52.70 | 52.70 | 51.25 | 52.65 | 52.65 | 1.35% | 13,000 |
| Apr 13, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 4.00% | 1,000 |
| Apr 10, 2026 | 51.50 | 51.50 | 49.95 | 49.95 | 49.95 | 0.40% | 3,000 |
| Apr 9, 2026 | 52.85 | 52.85 | 49.75 | 49.75 | 49.75 | -2.83% | 5,000 |
| Apr 8, 2026 | 49.20 | 54.30 | 49.20 | 51.20 | 51.20 | 10.34% | 29,000 |
| Apr 7, 2026 | 44.05 | 46.40 | 44.05 | 46.40 | 46.40 | 5.82% | 8,000 |
| Apr 6, 2026 | 44.90 | 44.90 | 43.35 | 43.85 | 43.85 | 6.56% | 7,000 |
| Apr 1, 2026 | 41.00 | 41.70 | 39.85 | 41.15 | 41.15 | 5.38% | 5,000 |
| Mar 30, 2026 | 39.25 | 41.95 | 38.60 | 39.05 | 39.05 | -6.91% | 30,000 |
| Mar 27, 2026 | 43.40 | 43.40 | 41.65 | 41.95 | 41.95 | -3.34% | 10,000 |
| Mar 25, 2026 | 43.00 | 44.70 | 42.90 | 43.40 | 43.40 | -1.36% | 13,000 |
| Mar 24, 2026 | 43.90 | 44.00 | 43.70 | 44.00 | 44.00 | 0.23% | 5,000 |
| Mar 23, 2026 | 45.00 | 45.00 | 43.70 | 43.90 | 43.90 | -2.44% | 35,000 |
| Mar 20, 2026 | 46.00 | 46.50 | 45.00 | 45.00 | 45.00 | -2.17% | 5,000 |
| Mar 19, 2026 | 47.00 | 47.25 | 45.50 | 46.00 | 46.00 | - | 56,000 |
| Mar 18, 2026 | 47.90 | 47.90 | 46.00 | 46.00 | 46.00 | -0.76% | 3,000 |
| Mar 17, 2026 | 46.35 | 47.05 | 46.35 | 46.35 | 46.35 | -3.44% | 4,000 |
| Mar 16, 2026 | 50.00 | 50.00 | 47.00 | 48.00 | 48.00 | -6.89% | 11,000 |
| Mar 13, 2026 | 51.70 | 51.80 | 51.50 | 51.55 | 51.55 | -0.77% | 40,000 |
| Mar 12, 2026 | 50.00 | 51.95 | 48.20 | 51.95 | 51.95 | 1.86% | 46,000 |
| Mar 11, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1.39% | 45,000 |
| Mar 10, 2026 | 45.15 | 54.65 | 45.15 | 50.30 | 50.30 | 10.43% | 94,000 |
| Mar 9, 2026 | 43.00 | 46.65 | 43.00 | 45.55 | 45.55 | -0.33% | 69,000 |
| Mar 6, 2026 | 45.20 | 46.90 | 45.20 | 45.70 | 45.70 | 2.58% | 27,000 |
| Mar 5, 2026 | 47.00 | 47.00 | 44.55 | 44.55 | 44.55 | -1.44% | 102,000 |
| Mar 4, 2026 | 44.25 | 47.00 | 44.00 | 45.20 | 45.20 | -4.03% | 87,000 |
| Mar 2, 2026 | 44.90 | 48.15 | 44.90 | 47.10 | 47.10 | -7.10% | 15,000 |
| Feb 27, 2026 | 50.00 | 51.40 | 50.00 | 50.70 | 50.70 | 2.01% | 7,000 |
| Feb 26, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - | 1,000 |
| Feb 25, 2026 | 49.75 | 49.75 | 49.70 | 49.70 | 49.70 | - | 2,000 |
| Feb 24, 2026 | 48.05 | 49.70 | 48.05 | 49.70 | 49.70 | -4.05% | 4,000 |
| Feb 23, 2026 | 55.00 | 55.00 | 51.50 | 51.80 | 51.80 | 4.02% | 22,000 |
| Feb 19, 2026 | 50.00 | 51.40 | 49.70 | 49.80 | 49.80 | -1.78% | 8,000 |
| Feb 18, 2026 | 48.25 | 51.75 | 47.15 | 50.70 | 50.70 | 2.42% | 14,000 |
| Feb 17, 2026 | 48.05 | 49.50 | 47.60 | 49.50 | 49.50 | 1.02% | 9,000 |
| Feb 16, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.01% | 4,000 |
| Feb 13, 2026 | 51.70 | 52.00 | 49.00 | 49.50 | 49.50 | -3.70% | 22,000 |
| Feb 12, 2026 | 48.90 | 52.50 | 48.90 | 51.40 | 51.40 | 5.44% | 35,000 |
| Feb 11, 2026 | 60.80 | 60.80 | 46.60 | 48.75 | 48.75 | -16.31% | 404,000 |
| Feb 10, 2026 | 59.05 | 60.90 | 48.00 | 58.25 | 58.25 | -1.94% | 73,000 |
| Feb 9, 2026 | 60.00 | 61.20 | 59.40 | 59.40 | 59.40 | 3.30% | 9,000 |
| Feb 6, 2026 | 60.00 | 60.00 | 55.35 | 57.50 | 57.50 | -7.26% | 25,000 |
| Feb 5, 2026 | 63.95 | 63.95 | 62.00 | 62.00 | 62.00 | 2.31% | 2,000 |
| Feb 4, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 4.30% | 2,000 |
| Feb 3, 2026 | 60.00 | 60.00 | 58.10 | 58.10 | 58.10 | 0.17% | 10,000 |
| Feb 1, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 3.57% | 1,000 |
| Jan 30, 2026 | 57.90 | 58.00 | 55.50 | 56.00 | 56.00 | - | 8,000 |
| Jan 29, 2026 | 56.35 | 56.35 | 56.00 | 56.00 | 56.00 | -2.10% | 6,000 |
| Jan 28, 2026 | 60.00 | 60.00 | 57.20 | 57.20 | 57.20 | -4.67% | 2,000 |
| Jan 27, 2026 | 60.05 | 60.50 | 60.00 | 60.00 | 60.00 | -3.23% | 3,000 |
| Jan 23, 2026 | 62.05 | 62.50 | 62.00 | 62.00 | 62.00 | -3.13% | 4,000 |
| Jan 21, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 1,000 |
| Jan 20, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 2.56% | 3,000 |
| Jan 19, 2026 | 62.80 | 62.80 | 62.40 | 62.40 | 62.40 | -1.03% | 3,000 |
| Jan 16, 2026 | 65.00 | 65.85 | 63.05 | 63.05 | 63.05 | -3.00% | 6,000 |
| Jan 14, 2026 | 62.50 | 65.00 | 62.00 | 65.00 | 65.00 | -1.52% | 5,000 |
| Jan 9, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.42% | 1,000 |
| Jan 8, 2026 | 65.10 | 66.95 | 65.10 | 66.95 | 66.95 | -0.07% | 2,000 |
| Jan 7, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.96% | 1,000 |
| Jan 6, 2026 | 65.05 | 68.90 | 65.05 | 67.65 | 67.65 | 0.97% | 9,000 |
| Jan 5, 2026 | 68.95 | 68.95 | 67.00 | 67.00 | 67.00 | - | 12,000 |
| Jan 2, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | 4,000 |
| Jan 1, 2026 | 66.95 | 67.20 | 66.00 | 66.50 | 66.50 | 2.23% | 4,000 |
| Dec 31, 2025 | 66.70 | 66.70 | 65.00 | 65.05 | 65.05 | -2.33% | 5,000 |
| Dec 30, 2025 | 67.00 | 67.00 | 65.10 | 66.60 | 66.60 | 2.30% | 4,000 |
| Dec 29, 2025 | 64.95 | 65.10 | 64.95 | 65.10 | 65.10 | 0.23% | 3,000 |
| Dec 26, 2025 | 63.15 | 65.75 | 63.00 | 64.95 | 64.95 | -1.52% | 22,000 |
| Dec 24, 2025 | 66.00 | 67.00 | 64.50 | 65.95 | 65.95 | -2.58% | 31,000 |
| Dec 23, 2025 | 66.00 | 69.00 | 66.00 | 67.70 | 67.70 | 1.65% | 22,000 |
| Dec 22, 2025 | 65.30 | 66.60 | 65.30 | 66.60 | 66.60 | -1.55% | 10,000 |
| Dec 19, 2025 | 68.00 | 69.00 | 67.20 | 67.65 | 67.65 | -3.22% | 28,000 |
| Dec 18, 2025 | 69.90 | 70.00 | 69.90 | 69.90 | 69.90 | -0.14% | 5,000 |
| Dec 17, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -4.76% | 2,000 |
| Dec 16, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -2.78% | 24,000 |
| Dec 15, 2025 | 70.55 | 77.35 | 69.95 | 75.60 | 75.60 | 3.35% | 90,000 |
| Dec 12, 2025 | 70.00 | 75.00 | 65.10 | 73.15 | 73.15 | 4.80% | 42,000 |
| Dec 11, 2025 | 71.00 | 71.00 | 69.70 | 69.80 | 69.80 | -1.41% | 14,000 |
| Dec 10, 2025 | 70.00 | 72.00 | 70.00 | 70.80 | 70.80 | -4.97% | 22,000 |
| Dec 9, 2025 | 75.35 | 75.35 | 74.00 | 74.50 | 74.50 | -1.13% | 5,000 |
| Dec 8, 2025 | 81.00 | 81.00 | 74.65 | 75.35 | 75.35 | -4.62% | 48,000 |
| Dec 5, 2025 | 82.80 | 83.30 | 78.00 | 79.00 | 79.00 | -1.13% | 55,000 |
| Dec 4, 2025 | 80.40 | 82.40 | 79.50 | 79.90 | 79.90 | -7.42% | 19,000 |
| Dec 3, 2025 | 77.40 | 89.95 | 77.40 | 86.30 | 86.30 | 14.84% | 61,000 |
| Dec 2, 2025 | 78.00 | 79.00 | 75.00 | 75.15 | 75.15 | -3.65% | 45,000 |
| Dec 1, 2025 | 79.80 | 82.45 | 76.30 | 78.00 | 78.00 | -2.26% | 37,000 |
| Nov 28, 2025 | 77.00 | 81.00 | 77.00 | 79.80 | 79.80 | 5.00% | 21,000 |
| Nov 27, 2025 | 82.40 | 82.40 | 76.00 | 76.00 | 76.00 | -3.37% | 13,000 |
| Nov 26, 2025 | 82.35 | 82.35 | 76.45 | 78.65 | 78.65 | 2.34% | 6,000 |
| Nov 25, 2025 | 81.00 | 81.00 | 76.70 | 76.85 | 76.85 | -1.98% | 20,000 |
| Nov 24, 2025 | 79.00 | 79.95 | 75.30 | 78.40 | 78.40 | -0.25% | 14,000 |