BSE - Delayed Quote INR

Archit Organosys Limited (ARCHITORG.BO)

40.58

+0.72

+(1.81%)

At close: 3:40:00 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	40.00	41.90	38.25	40.58	40.58	9,372
May 22, 2025	40.00	40.90	39.00	39.86	39.86	2,031
May 21, 2025	40.52	41.45	39.50	39.76	39.76	1,125
May 20, 2025	41.30	42.29	40.30	40.52	40.52	7,858
May 19, 2025	40.20	43.00	40.20	41.79	41.79	12,845
May 16, 2025	43.00	43.23	38.25	40.20	40.20	22,257
May 15, 2025	42.25	43.19	41.72	42.44	42.44	5,341
May 14, 2025	40.50	42.40	40.50	41.87	41.87	9,118
May 13, 2025	39.70	40.80	39.00	39.31	39.31	4,312
May 12, 2025	39.25	40.28	39.00	39.07	39.07	5,364
May 9, 2025	38.80	38.80	37.40	38.65	38.65	1,046
May 8, 2025	38.00	39.00	37.00	37.66	37.66	3,851
May 7, 2025	39.19	39.19	37.50	37.97	37.97	12,800
May 6, 2025	41.45	41.45	37.61	38.90	38.90	5,526
May 5, 2025	39.01	41.00	39.01	40.74	40.74	1,584
May 2, 2025	38.10	40.90	38.03	40.70	40.70	5,908
Apr 30, 2025	39.50	40.70	38.00	38.07	38.07	7,551
Apr 29, 2025	40.00	40.70	37.75	39.75	39.75	7,916
Apr 28, 2025	38.25	39.90	38.25	39.15	39.15	2,545
Apr 25, 2025	41.00	41.00	39.02	39.58	39.58	3,160
Apr 24, 2025	41.99	42.50	41.20	41.40	41.40	549
Apr 23, 2025	41.86	42.00	41.20	41.99	41.99	2,264
Apr 22, 2025	42.00	43.24	41.86	41.86	41.86	1,914
Apr 21, 2025	39.65	42.00	39.65	42.00	42.00	3,353
Apr 17, 2025	42.00	42.00	40.78	40.99	40.99	3,276
Apr 16, 2025	41.50	41.50	40.01	40.76	40.76	4,629
Apr 15, 2025	40.70	41.51	40.70	41.50	41.50	371
Apr 11, 2025	40.11	41.48	40.00	40.48	40.48	2,279
Apr 9, 2025	41.25	41.25	39.80	40.11	40.11	3,936
Apr 8, 2025	41.24	42.89	40.50	41.57	41.57	1,858
Apr 7, 2025	42.00	42.00	38.60	40.30	40.30	15,666
Apr 4, 2025	45.00	45.44	43.55	44.37	44.37	5,191
Apr 3, 2025	43.40	45.49	43.40	44.84	44.84	22,176
Apr 2, 2025	41.50	44.65	40.28	42.27	42.27	12,201
Apr 1, 2025	38.49	41.24	38.46	40.29	40.29	7,184
Mar 28, 2025	38.11	38.11	36.25	37.39	37.39	48,016
Mar 27, 2025	38.10	38.90	37.80	38.00	38.00	24,723
Mar 26, 2025	39.00	39.00	38.10	38.10	38.10	15,825
Mar 25, 2025	40.69	40.69	38.60	38.91	38.91	16,519
Mar 24, 2025	40.20	40.49	39.00	39.16	39.16	24,911
Mar 21, 2025	40.00	40.88	39.80	39.85	39.85	22,163
Mar 20, 2025	40.30	40.30	39.23	39.60	39.60	14,377
Mar 19, 2025	41.50	41.50	38.65	39.73	39.73	30,789
Mar 18, 2025	42.10	42.10	40.42	40.63	40.63	16,663
Mar 17, 2025	43.80	43.80	40.01	41.04	41.04	15,852
Mar 13, 2025	42.07	43.40	41.65	42.95	42.95	4,687
Mar 12, 2025	43.90	44.89	42.30	42.97	42.97	17,962
Mar 11, 2025	43.20	44.95	42.00	43.90	43.90	11,909
Mar 10, 2025	46.49	48.00	41.40	43.24	43.24	12,517
Mar 7, 2025	46.57	46.65	44.23	45.32	45.32	17,291
Mar 6, 2025	40.60	47.70	39.27	45.43	45.43	91,020
Mar 5, 2025	38.70	41.78	38.50	40.02	40.02	21,009
Mar 4, 2025	38.00	39.30	37.00	38.10	38.10	14,129
Mar 3, 2025	38.45	38.97	34.51	36.80	36.80	15,195
Feb 28, 2025	38.85	39.19	38.00	38.14	38.14	15,939
Feb 27, 2025	39.85	39.85	38.04	39.18	39.18	6,569
Feb 25, 2025	39.31	41.25	39.31	39.85	39.85	4,530
Feb 24, 2025	39.99	40.43	38.12	39.31	39.31	13,571
Feb 21, 2025	39.75	40.50	38.60	39.01	39.01	9,476
Feb 20, 2025	37.90	39.75	37.90	39.03	39.03	21,503
Feb 19, 2025	38.44	38.50	35.76	37.95	37.95	14,821
Feb 18, 2025	37.99	39.50	35.31	37.21	37.21	17,078
Feb 17, 2025	36.28	37.88	34.20	37.83	37.83	10,045
Feb 14, 2025	38.26	38.26	36.00	36.28	36.28	5,622
Feb 13, 2025	37.60	38.79	37.15	38.26	38.26	2,724
Feb 12, 2025	37.75	37.75	37.00	37.60	37.60	6,330
Feb 11, 2025	39.89	39.89	37.81	38.04	38.04	3,026
Feb 10, 2025	39.61	39.94	37.78	38.69	38.69	1,882
Feb 7, 2025	40.00	41.00	38.50	38.83	38.83	5,778
Feb 6, 2025	40.65	41.40	39.52	39.99	39.99	6,215
Feb 5, 2025	41.50	41.60	40.26	40.65	40.65	6,264
Feb 4, 2025	41.00	42.85	40.00	40.36	40.36	7,241
Feb 3, 2025	41.85	41.85	41.00	41.00	41.00	1,430
Feb 1, 2025	41.44	42.42	40.76	40.81	40.81	1,273
Jan 31, 2025	41.29	41.49	40.50	41.44	41.44	4,138
Jan 30, 2025	39.76	41.35	39.76	40.29	40.29	7,730
Jan 29, 2025	38.99	41.63	38.55	40.57	40.57	11,244
Jan 28, 2025	40.48	40.48	36.99	37.85	37.85	16,874
Jan 27, 2025	43.24	43.24	38.16	39.16	39.16	45,219
Jan 24, 2025	43.49	43.49	42.01	42.39	42.39	2,282
Jan 23, 2025	42.71	43.80	42.71	42.85	42.85	3,672
Jan 22, 2025	43.30	44.45	42.21	42.68	42.68	7,064
Jan 21, 2025	45.43	45.43	43.75	43.91	43.91	6,007
Jan 20, 2025	44.63	45.19	43.30	44.51	44.51	3,043
Jan 17, 2025	45.80	45.80	44.00	44.63	44.63	2,032
Jan 16, 2025	44.24	46.48	44.24	44.24	44.24	2,884
Jan 15, 2025	44.00	44.00	42.56	43.68	43.68	5,220
Jan 14, 2025	41.80	45.00	41.80	43.47	43.47	5,248
Jan 13, 2025	45.00	45.00	41.80	42.30	42.30	13,528
Jan 10, 2025	45.25	45.60	43.42	43.81	43.81	8,982
Jan 9, 2025	44.10	47.40	44.10	46.36	46.36	3,180
Jan 8, 2025	48.00	48.00	45.35	46.12	46.12	7,671
Jan 7, 2025	46.50	47.48	45.51	47.31	47.31	5,303
Jan 6, 2025	48.50	48.50	45.00	45.38	45.38	6,540
Jan 3, 2025	48.99	49.70	47.50	47.73	47.73	9,270
Jan 2, 2025	47.50	48.90	46.53	48.31	48.31	27,109
Jan 1, 2025	47.76	48.50	46.31	47.13	47.13	6,260
Dec 31, 2024	47.11	47.97	45.71	47.76	47.76	6,133
Dec 30, 2024	48.20	48.99	46.25	47.11	47.11	29,588

VINEETLAB.NS Vineet Laboratories Limited

31.77

+1.96%

SANGINITA.NS Sanginita Chemicals Limited

10.59

+1.53%

ISHANCH.NS Ishan Dyes and Chemicals Limited

44.25

-2.45%

TGVSL.BO TGV SRAAC Limited

108.07

+0.11%

ANDHRAPET.BO The Andhra Petrochemicals Limited

60.30

+2.24%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Archit Organosys Limited (ARCHITORG.BO)

Related Tickers