ARCLK - Historical Information Table
Start Date :
End Date :
Search
Search
Save as Excel
Date
Open
High
Low
Close
Lot
Volume
% Change
Volume %
17/06/2025
111.60
112.60
110.20
110.60
1,178,666.00
131,142,098.80
0.00
0.00
18/06/2025
109.10
111.70
107.90
110.60
1,618,702.00
177,751,642.80
0.00
35.54
19/06/2025
111.20
112.60
109.10
111.10
1,528,111.00
169,350,730.30
0.45
-4.73
20/06/2025
111.10
113.40
108.60
109.10
2,447,794.00
272,217,519.30
-1.80
60.74
23/06/2025
107.80
111.00
106.90
109.70
1,467,757.00
160,671,748.60
0.55
-40.98
24/06/2025
113.10
117.30
112.90
117.20
2,697,924.00
310,916,076.70
6.84
93.51
25/06/2025
117.20
119.70
116.50
117.20
2,009,927.00
237,531,479.10
0.00
-23.60
26/06/2025
116.60
121.30
116.60
120.00
2,388,435.00
285,538,715.60
2.39
20.21
27/06/2025
120.70
122.60
117.30
120.10
3,535,747.00
414,630,102.60
0.08
45.21
30/06/2025
119.80
124.50
118.50
122.50
4,537,484.00
551,613,594.80
2.00
33.04
01/07/2025
123.90
129.00
123.80
128.40
3,452,990.00
438,247,388.00
4.82
-20.55
02/07/2025
128.00
130.30
125.20
126.10
2,723,927.00
348,720,931.10
-1.79
-20.43
03/07/2025
127.40
129.30
126.60
128.00
2,002,459.00
256,441,849.30
1.51
-26.46
04/07/2025
128.50
128.90
125.40
128.10
1,688,927.00
214,043,061.90
0.08
-16.53
07/07/2025
124.50
125.50
120.00
123.10
1,888,356.00
234,328,587.80
-3.90
9.48
08/07/2025
123.60
124.60
121.40
122.60
1,074,309.00
132,024,663.10
-0.41
-43.66
09/07/2025
122.30
125.00
121.80
125.00
1,854,141.00
228,821,203.20
1.96
73.32
10/07/2025
125.60
128.30
125.50
127.60
1,783,380.00
226,675,163.00
2.08
-0.94
11/07/2025
128.20
130.10
125.90
126.10
2,580,045.00
330,117,735.00
-1.18
45.63
14/07/2025
126.10
126.30
122.40
122.70
1,585,339.00
196,294,657.30
-2.70
-40.54
16/07/2025
122.00
125.80
121.50
124.50
2,371,551.00
294,169,781.40
1.47
49.86
17/07/2025
124.10
129.30
124.10
128.20
2,657,956.00
336,988,962.20
2.97
14.56
18/07/2025
128.00
130.90
127.00
130.00
2,314,875.00
298,841,544.90
1.40
-11.32
21/07/2025
130.00
132.00
129.60
130.30
2,424,543.00
316,917,537.50
0.23
6.05
22/07/2025
130.50
131.40
128.60
128.60
1,972,729.00
256,827,365.30
-1.30
-18.96
23/07/2025
128.10
128.60
123.90
125.70
3,792,693.00
477,834,910.10
-2.26
86.05
24/07/2025
126.00
128.20
124.90
126.60
2,892,606.00
365,668,838.70
0.72
-23.47
25/07/2025
126.60
127.60
125.20
126.00
2,665,002.00
336,999,033.40
-0.47
-7.84
28/07/2025
124.00
124.10
120.80
121.30
4,121,848.00
504,062,993.30
-3.73
49.57
29/07/2025
121.30
122.50
119.60
121.60
2,750,524.00
333,660,035.20
0.25
-33.81
30/07/2025
120.90
128.50
120.50
125.70
4,570,324.00
573,189,615.10
3.37
71.79
31/07/2025
126.00
126.80
123.90
125.10
2,692,600.00
337,222,769.90
-0.48
-41.17
01/08/2025
124.70
128.40
124.10
128.00
3,497,530.00
443,998,080.80
2.32
31.66
04/08/2025
129.40
133.80
128.90
133.20
4,109,714.00
540,309,707.00
4.06
21.69
05/08/2025
133.80
139.00
133.00
137.80
4,827,816.00
660,389,834.60
3.45
22.22
06/08/2025
137.80
138.90
136.10
138.00
1,803,597.00
247,873,283.00
0.15
-62.47
07/08/2025
138.10
140.50
137.20
138.20
1,890,188.00
262,304,383.00
0.14
5.82
08/08/2025
138.30
139.90
135.00
136.50
1,452,169.00
199,098,120.50
-1.23
-24.10
11/08/2025
136.50
139.50
136.50
137.20
1,241,542.00
171,703,333.10
0.51
-13.76
12/08/2025
137.00
139.90
135.40
138.50
1,663,620.00
229,628,161.30
0.95
33.74
13/08/2025
138.70
140.50
138.20
138.90
1,881,996.00
262,481,944.20
0.29
14.31
14/08/2025
138.90
141.20
137.90
139.00
2,964,823.00
414,210,192.50
0.07
57.81
15/08/2025
138.80
140.70
138.00
140.00
1,424,125.00
198,972,812.90
0.72
-51.96