Archit Organosys (ARCI)

ARCI
🏛️ India →
46.66
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 41.00 42.10 40.55 41.85 0.0M
2021-12-30 40.60 41.65 40.55 40.90 0.0M
2021-12-29 42.00 42.75 39.85 40.60 0.0M
2021-12-28 41.65 42.80 41.35 41.80 0.0M
2021-12-27 41.20 42.70 41.10 42.00 0.0M
2021-12-24 40.20 41.45 40.05 40.75 0.0M
2021-12-23 41.00 41.00 40.10 40.20 0.0M
2021-12-22 41.45 41.45 39.10 40.45 0.0M
2021-12-21 40.55 41.45 38.55 40.10 0.0M
2021-12-20 41.00 41.00 38.05 39.00 0.0M
2021-12-17 42.10 42.10 40.50 40.75 0.0M
2021-12-16 42.95 42.95 40.00 41.25 0.0M
2021-12-15 41.50 43.50 41.50 42.60 0.0M
2021-12-14 42.75 43.75 40.40 42.15 0.0M
2021-12-13 44.00 44.00 42.25 42.90 0.0M
2021-12-10 42.85 43.80 41.45 42.90 0.0M
2021-12-09 41.50 42.50 41.40 42.20 0.0M
2021-12-08 42.00 42.00 40.60 41.35 0.0M
2021-12-07 41.20 41.80 40.60 41.45 0.0M
2021-12-06 42.40 42.40 40.50 41.00 0.0M
2021-12-03 43.40 43.40 40.15 40.80 0.0M
2021-12-02 41.55 42.35 40.50 40.95 0.0M
2021-12-01 41.65 41.80 40.10 41.45 0.0M
2021-11-30 39.60 41.80 39.20 40.75 0.0M
2021-11-29 41.95 41.95 36.50 39.95 0.0M
2021-11-26 41.95 42.50 40.00 41.20 0.0M
2021-11-25 41.50 42.80 41.05 42.20 0.0M
2021-11-24 42.00 42.80 41.25 42.15 0.0M
2021-11-23 42.40 42.40 40.55 42.10 0.0M
2021-11-22 43.90 43.90 39.10 40.15 0.0M
2021-11-18 45.65 45.65 42.50 42.80 0.0M
2021-11-17 43.40 45.00 43.40 44.85 0.0M
2021-11-16 44.00 44.70 43.20 44.15 0.0M
2021-11-15 46.40 47.15 43.25 44.15 0.0M
2021-11-12 48.70 48.90 46.30 47.35 0.0M
2021-11-11 43.85 48.90 43.45 47.50 0.1M
2021-11-10 43.10 44.00 41.60 43.85 0.0M
2021-11-09 42.90 43.75 40.65 43.00 0.0M
2021-11-08 44.75 44.75 41.00 41.80 0.0M
2021-11-04 41.95 43.10 41.95 42.60 0.0M
2021-11-03 43.50 43.85 41.00 41.95 0.0M
2021-11-02 44.00 45.50 43.05 43.40 0.0M
2021-11-01 45.00 46.55 41.25 45.45 0.0M
2021-10-29 46.00 46.25 44.45 44.90 0.0M
2021-10-28 45.80 47.70 44.00 46.20 0.0M
2021-10-27 44.95 46.15 44.05 44.90 0.0M
2021-10-26 45.40 47.85 44.00 44.80 0.0M
2021-10-25 46.20 46.20 44.10 45.40 0.0M
2021-10-22 46.70 49.00 45.00 46.20 0.0M
2021-10-21 47.60 47.60 43.00 45.10 0.0M
2021-10-20 48.45 48.45 45.95 46.20 0.0M
2021-10-19 48.85 50.85 46.90 47.50 0.0M
2021-10-18 50.50 52.00 49.50 49.85 0.0M
2021-10-14 51.00 51.80 50.05 50.25 0.0M
2021-10-13 51.50 52.80 50.90 51.40 0.1M
2021-10-12 52.65 52.65 51.00 51.70 0.0M
2021-10-11 51.15 53.00 50.70 51.85 0.0M
2021-10-08 52.55 53.50 51.15 51.60 0.0M
2021-10-07 53.50 54.50 51.50 52.60 0.1M
2021-10-06 51.80 54.80 51.05 52.80 0.2M
2021-10-05 51.85 51.85 50.05 51.35 0.1M
2021-10-04 49.90 52.00 48.65 49.70 0.1M
2021-10-01 46.50 49.90 46.05 49.25 0.1M
2021-09-30 44.50 47.35 44.50 46.45 0.0M
2021-09-29 47.45 47.45 45.00 45.95 0.1M
2021-09-28 47.75 50.00 46.00 46.80 0.0M
2021-09-27 48.00 49.90 45.50 46.80 0.1M
2021-09-24 50.90 52.50 47.50 47.95 0.1M
2021-09-23 48.20 52.00 48.20 50.15 0.4M
2021-09-22 44.90 48.40 43.90 47.30 0.2M
2021-09-21 44.30 44.30 42.00 43.00 0.0M
2021-09-20 45.15 46.25 44.00 44.30 0.0M
2021-09-17 46.25 46.25 43.20 44.50 0.0M
2021-09-16 46.50 46.50 44.35 45.30 0.0M
2021-09-15 47.00 47.00 44.05 45.10 0.0M
2021-09-14 44.20 47.00 44.05 45.70 0.1M
2021-09-13 46.80 46.80 44.20 44.55 0.0M
2021-09-09 41.70 47.00 41.05 45.65 0.2M
2021-09-08 41.95 41.95 40.05 40.90 0.0M
2021-09-07 41.20 41.50 40.55 41.20 0.0M
2021-09-06 41.50 41.50 40.10 40.40 0.0M
2021-09-03 40.95 41.20 39.35 41.05 0.0M
2021-09-02 41.90 41.90 34.10 40.25 0.0M
2021-09-01 40.95 40.95 39.75 40.10 0.0M
2021-08-31 41.75 42.40 40.55 40.95 0.0M
2021-08-30 41.00 41.80 40.35 41.55 0.0M
2021-08-27 41.25 41.95 40.10 41.00 0.0M
2021-08-26 42.45 42.45 41.00 41.30 0.0M
2021-08-25 42.00 43.80 41.10 41.60 0.0M
2021-08-24 37.70 42.90 35.20 42.60 0.1M
2021-08-23 40.50 40.50 36.00 36.75 0.0M
2021-08-20 39.85 40.35 38.70 39.50 0.0M
2021-08-18 39.15 41.25 39.15 39.50 0.0M
2021-08-17 41.50 41.90 40.00 40.15 0.0M
2021-08-16 43.15 44.50 41.00 41.45 0.1M
2021-08-13 44.00 45.35 42.50 42.90 0.0M
2021-08-12 42.00 44.40 42.00 43.20 0.0M
2021-08-11 45.00 45.00 39.30 41.95 0.1M
2021-08-10 47.00 47.00 42.05 43.10 0.1M
2021-08-09 49.50 50.20 46.40 46.70 0.1M
2021-08-06 50.00 50.00 47.75 48.40 0.3M
2021-08-05 46.80 46.80 44.65 46.00 0.1M
2021-08-04 46.70 47.30 44.00 45.40 0.1M
2021-08-03 48.80 49.00 46.30 46.55 0.2M
2021-08-02 43.95 49.45 43.95 48.75 0.4M
2021-07-30 43.55 43.55 39.05 43.05 0.0M
2021-07-29 44.45 44.45 43.35 43.55 0.0M
2021-07-28 44.80 47.70 43.05 43.95 0.0M
2021-07-27 45.50 47.30 44.80 45.40 0.0M
2021-07-26 45.65 46.00 43.10 45.50 0.0M
2021-07-23 46.60 46.60 43.65 43.80 0.0M
2021-07-22 44.60 46.00 44.55 45.15 0.0M
2021-07-20 44.05 48.80 44.05 44.65 0.0M
2021-07-19 43.65 45.75 42.50 43.15 0.0M
2021-07-16 46.75 46.80 38.60 42.85 0.1M
2021-07-15 46.15 46.70 45.05 45.45 0.0M
2021-07-14 45.60 47.00 45.35 46.15 0.0M
2021-07-13 44.80 46.85 44.75 46.15 0.0M
2021-07-12 45.95 47.35 42.15 45.60 0.0M
2021-07-09 45.55 47.90 45.00 45.95 0.0M
2021-07-08 47.15 47.90 46.00 46.45 0.0M
2021-07-07 48.95 48.95 46.80 47.15 0.0M
2021-07-06 50.95 50.95 48.15 48.50 0.0M
2021-07-05 49.50 52.00 48.00 49.60 0.2M
2021-07-02 45.25 49.00 45.05 47.85 0.1M
2021-07-01 47.25 48.65 44.25 44.85 0.0M
2021-06-30 41.10 47.90 40.25 46.55 0.1M
2021-06-29 41.40 42.45 40.80 41.25 0.0M
2021-06-28 44.15 45.35 36.10 41.40 0.2M
2021-06-25 44.95 46.70 43.55 44.65 0.0M
2021-06-24 45.40 47.75 45.25 45.85 0.0M
2021-06-23 46.70 47.50 45.10 46.25 0.1M
2021-06-22 48.50 49.60 46.00 46.70 0.1M
2021-06-21 46.65 49.40 45.10 47.75 0.1M
2021-06-18 49.85 49.85 44.25 46.65 0.1M
2021-06-17 46.65 49.45 45.25 48.50 0.2M
2021-06-16 50.30 50.95 45.55 46.65 0.4M
2021-06-15 54.95 54.95 49.40 50.15 0.3M
2021-06-14 60.00 60.75 49.00 53.00 0.9M
2021-06-11 58.50 62.35 52.65 59.35 2.7M
2021-06-10 56.00 59.30 54.10 57.05 1.1M
2021-06-09 49.00 56.20 48.00 52.70 1.2M
2021-06-08 46.75 48.00 44.50 46.85 0.3M
2021-06-07 43.50 47.50 43.50 45.80 0.2M
2021-06-04 42.90 44.00 40.35 43.90 0.1M
2021-06-03 40.30 42.35 40.00 41.00 0.1M
2021-06-02 40.20 40.95 38.00 39.75 0.0M
2021-06-01 41.85 41.85 38.25 39.45 0.0M
2021-05-31 41.45 41.45 39.05 40.05 0.0M
2021-05-28 39.05 39.85 38.25 39.00 0.0M
2021-05-27 40.05 40.05 37.80 39.00 0.1M
2021-05-26 34.40 40.00 33.30 39.50 0.1M
2021-05-25 35.40 36.85 34.00 34.45 0.0M
2021-05-24 37.30 38.70 36.00 36.10 0.0M
2021-05-21 39.00 39.00 37.10 37.40 0.0M
2021-05-20 39.50 39.50 36.65 37.45 0.0M
2021-05-19 36.70 37.90 32.25 37.30 0.1M
2021-05-18 33.70 34.60 31.00 33.00 0.2M
2021-05-17 32.50 33.50 31.55 32.35 0.0M
2021-05-14 34.20 34.90 32.00 32.50 0.0M
2021-05-12 32.00 33.70 31.05 33.50 0.1M
2021-05-11 33.50 33.50 32.00 32.35 0.0M
2021-05-10 34.80 34.80 30.30 32.95 0.0M
2021-05-07 34.70 34.95 31.55 33.05 0.0M
2021-05-06 33.95 33.95 32.10 33.00 0.0M
2021-05-05 34.25 36.50 32.05 33.45 0.0M
2021-05-04 36.65 36.95 31.95 34.20 0.0M
2021-05-03 33.90 35.85 31.50 34.70 0.0M
2021-04-30 33.75 33.75 31.00 31.40 0.0M
2021-04-29 34.00 35.50 32.00 33.75 0.0M
2021-04-28 36.00 41.70 33.20 34.05 0.2M
2021-04-27 29.00 35.00 29.00 35.00 0.1M
2021-04-26 31.20 31.40 27.75 29.20 0.0M
2021-04-23 27.60 32.70 27.60 29.45 0.2M
2021-04-22 28.00 31.35 27.60 28.25 0.0M
2021-04-20 27.00 28.20 25.50 27.50 0.0M
2021-04-19 25.95 28.00 25.00 25.35 0.0M
2021-04-16 24.00 26.00 23.50 25.90 0.0M
2021-04-15 23.65 25.00 23.65 24.50 0.0M
2021-04-13 23.50 26.00 23.50 23.70 0.0M
2021-04-12 27.50 27.50 21.75 22.65 0.0M
2021-04-09 25.00 27.00 24.60 26.85 0.0M
2021-04-08 25.00 27.00 23.20 25.25 0.0M
2021-04-07 24.85 24.85 22.50 24.05 0.0M
2021-04-06 25.00 26.00 23.60 23.70 0.0M
2021-04-05 24.00 24.95 23.15 24.75 0.0M
2021-04-01 25.80 25.80 23.50 24.70 0.0M
2021-03-31 23.00 24.75 23.00 24.75 0.0M
2021-03-30 23.00 24.55 21.20 23.50 0.0M
2021-03-26 23.00 23.00 21.05 22.35 0.0M
2021-03-25 22.00 24.00 21.15 22.00 0.0M
2021-03-24 23.70 23.90 22.50 23.10 0.0M
2021-03-23 23.00 23.80 21.80 23.05 0.0M
2021-03-22 23.00 24.45 22.25 23.90 0.0M
2021-03-19 23.00 24.00 22.05 24.00 0.0M
2021-03-18 24.00 24.00 23.00 23.00 0.0M
2021-03-17 24.00 24.80 23.00 23.40 0.0M
2021-03-16 26.00 26.00 24.05 24.70 0.0M
2021-03-15 24.25 26.65 22.85 24.55 0.0M
2021-03-12 24.00 24.65 23.50 24.25 0.0M
2021-03-10 24.00 24.90 22.50 23.50 0.0M
2021-03-09 24.00 24.00 20.75 22.90 0.0M
2021-03-08 23.85 23.85 22.25 22.75 0.0M
2021-03-05 24.40 24.40 22.15 22.35 0.0M
2021-03-04 23.85 24.90 22.90 24.40 0.0M
2021-03-03 22.95 24.10 21.30 23.95 0.1M
2021-03-02 22.80 22.80 21.50 21.95 0.0M
2021-03-01 22.40 22.40 21.50 22.00 0.0M
2021-02-26 22.90 22.90 21.50 22.40 0.0M
2021-02-25 23.45 23.45 21.60 22.05 0.0M
2021-02-24 23.50 24.00 21.65 22.95 0.0M
2021-02-23 21.05 24.35 20.50 23.45 0.0M
2021-02-22 22.90 22.90 21.50 22.20 0.0M
2021-02-19 24.00 24.00 21.85 22.25 0.0M
2021-02-18 25.00 25.00 22.90 23.05 0.0M
2021-02-17 24.80 24.80 23.00 24.40 0.0M
2021-02-16 24.25 25.30 23.45 24.85 0.0M
2021-02-15 25.40 27.40 23.00 23.80 0.0M
2021-02-12 23.55 25.90 23.55 24.95 0.0M
2021-02-11 26.00 26.50 24.05 25.00 0.3M
2021-02-10 23.25 26.00 23.00 25.50 0.0M
2021-02-09 25.75 25.75 23.05 24.90 0.0M
2021-02-08 23.50 26.45 23.50 24.10 0.2M
2021-02-05 25.70 25.70 23.40 25.00 0.0M
2021-02-04 23.65 24.80 23.60 23.70 0.0M
2021-02-03 22.60 23.70 22.10 23.70 0.0M
2021-02-02 22.60 22.60 21.35 22.60 0.2M
2021-02-01 21.00 21.55 21.00 21.55 0.0M
2021-01-29 21.50 22.45 20.35 20.55 0.0M
2021-01-28 23.00 23.00 21.40 21.40 0.0M
2021-01-27 22.00 22.70 20.90 22.50 0.0M
2021-01-25 22.80 22.80 20.80 22.00 0.0M
2021-01-22 22.55 22.65 21.50 21.85 0.0M
2021-01-21 22.75 22.75 21.05 22.10 0.1M
2021-01-20 22.85 23.90 21.75 21.80 0.2M
2021-01-19 23.80 23.80 21.80 22.85 0.2M
2021-01-18 22.20 22.75 21.10 22.75 0.0M
2021-01-15 23.00 23.00 22.00 22.20 0.0M
2021-01-14 22.00 22.70 22.00 22.60 0.0M
2021-01-13 23.15 23.20 21.60 22.15 0.0M
2021-01-12 22.95 22.95 21.60 22.50 0.1M
2021-01-11 22.45 22.45 20.75 22.25 0.0M
2021-01-08 22.60 23.25 21.35 21.40 0.0M
2021-01-07 22.30 23.80 22.20 22.20 0.0M
2021-01-06 25.75 25.75 23.35 23.35 0.0M
2021-01-05 24.55 24.55 24.55 24.55 0.0M
2021-01-04 23.40 23.40 22.50 23.40 0.0M
2021-01-01 22.00 22.30 21.70 22.30 0.0M