ARCLK - Historical Information Table
Start Date :
End Date :
Search
Search
Save as Excel
Date
Open
High
Low
Close
Lot
Volume
% Change
Volume %
21/03/2025
149.20
149.50
136.20
137.70
4,068,890.00
579,689,991.50
0.00
0.00
24/03/2025
138.80
144.30
133.20
141.20
2,700,719.00
376,035,959.80
2.54
-35.13
25/03/2025
141.70
147.30
139.20
142.70
3,369,159.00
482,046,607.00
1.06
28.19
26/03/2025
140.60
143.90
139.10
141.20
2,050,762.00
289,208,703.20
-1.05
-40.00
27/03/2025
141.30
142.40
134.50
136.00
3,055,429.00
421,151,071.90
-3.68
45.62
28/03/2025
138.20
138.20
132.60
137.10
2,931,182.00
395,710,369.10
0.81
-6.04
02/04/2025
137.10
137.10
131.60
132.20
2,678,528.00
358,495,996.20
-3.57
-9.40
03/04/2025
131.60
135.80
131.50
133.00
3,037,555.00
407,671,096.80
0.61
13.72
04/04/2025
133.00
134.10
130.50
132.70
1,536,146.00
203,104,622.90
-0.23
-50.18
07/04/2025
129.00
132.70
126.20
132.10
3,063,919.00
394,659,523.60
-0.45
94.31
08/04/2025
133.50
139.30
132.80
137.40
3,733,655.00
509,316,215.60
4.01
29.05
09/04/2025
136.50
137.40
133.60
135.10
2,484,264.00
336,593,090.50
-1.67
-33.91
10/04/2025
139.30
139.70
133.70
135.00
2,125,262.00
291,269,400.00
-0.07
-13.47
11/04/2025
133.50
134.60
129.90
131.00
2,946,520.00
387,048,757.10
-2.96
32.88
14/04/2025
132.00
132.80
129.60
130.80
2,090,647.00
273,248,433.60
-0.15
-29.40
15/04/2025
130.90
132.30
127.00
127.00
1,922,150.00
249,329,182.10
-2.91
-8.75
16/04/2025
126.40
126.70
122.80
123.20
2,638,752.00
327,543,094.90
-2.99
31.37
17/04/2025
123.20
125.30
120.30
124.30
4,621,043.00
569,524,924.30
0.89
73.88
18/04/2025
125.20
126.20
120.80
121.40
3,220,220.00
398,056,943.20
-2.33
-30.11
21/04/2025
122.00
124.30
121.10
121.70
3,395,900.00
416,674,112.40
0.25
4.68
22/04/2025
122.30
123.40
121.10
121.60
1,964,979.00
239,574,498.10
-0.08
-42.50
24/04/2025
122.10
124.10
120.50
123.80
2,312,268.00
282,551,795.40
1.81
17.94
25/04/2025
123.50
125.50
123.10
123.10
2,319,549.00
287,979,824.40
-0.57
1.92
28/04/2025
122.00
122.50
118.10
118.50
2,333,460.00
280,976,371.60
-3.74
-2.43
29/04/2025
118.30
119.60
116.30
116.40
2,135,140.00
251,030,662.40
-1.77
-10.66
30/04/2025
116.00
116.70
113.70
113.70
1,977,316.00
227,573,940.00
-2.32
-9.34
02/05/2025
114.30
115.40
112.50
112.80
2,040,335.00
232,229,899.60
-0.79
2.05
05/05/2025
113.10
114.00
110.70
112.30
2,041,307.00
229,773,710.40
-0.44
-1.06
06/05/2025
112.10
113.90
110.60
111.20
2,641,231.00
295,946,747.20
-0.98
28.80
07/05/2025
110.50
113.20
110.30
112.50
2,436,619.00
272,262,883.90
1.17
-8.00
08/05/2025
113.30
114.90
111.50
113.60
3,037,442.00
343,843,300.30
0.98
26.29
09/05/2025
113.60
116.70
113.10
116.00
2,575,911.00
296,289,107.10
2.11
-13.83
12/05/2025
118.60
123.90
118.30
123.80
3,073,904.00
371,534,104.10
6.72
25.40
13/05/2025
124.00
124.00
120.50
121.10
2,529,447.00
308,344,661.30
-2.18
-17.01
14/05/2025
120.60
122.50
120.00
121.30
2,145,234.00
259,981,068.60
0.17
-15.68
15/05/2025
120.90
122.30
115.10
116.00
3,202,502.00
377,785,332.40
-4.37
45.31
16/05/2025
115.50
119.00
115.30
118.70
2,947,619.00
345,207,180.60
2.33
-8.62
20/05/2025
118.70
119.30
115.90
116.10
1,611,212.00
188,702,271.30
-2.19
-45.34