ARCLK - Historical Information Table

Start Date :
End Date :
Date Open High Low Close Lot Volume % Change Volume %
03/03/2025 127.60 130.30 126.90 127.60 3,071,663.00 394,158,787.70 0.00 0.00
04/03/2025 127.10 127.30 125.20 126.00 1,947,239.00 245,951,745.00 -1.25 -37.60
05/03/2025 126.70 133.00 126.70 133.00 3,550,485.00 460,972,831.60 5.56 87.42
06/03/2025 134.30 140.60 133.10 140.60 4,372,290.00 599,226,714.30 5.71 29.99
07/03/2025 140.00 145.90 139.40 145.70 5,427,423.00 780,526,110.80 3.63 30.26
10/03/2025 145.70 146.20 140.10 142.30 3,324,416.00 474,474,261.40 -2.33 -39.21
11/03/2025 141.90 146.00 140.90 144.80 3,627,367.00 522,783,700.50 1.76 10.18
12/03/2025 146.00 148.10 143.50 148.00 3,213,585.00 468,571,662.10 2.21 -10.37
13/03/2025 149.00 151.00 145.60 147.50 3,708,213.00 548,023,972.80 -0.34 16.96
14/03/2025 147.60 148.70 145.90 147.40 2,540,274.00 374,834,455.30 -0.07 -31.60
17/03/2025 147.50 150.60 146.90 147.00 2,875,651.00 427,293,802.20 -0.27 14.00
18/03/2025 146.90 151.00 145.00 150.20 3,148,214.00 468,735,029.10 2.18 9.70
19/03/2025 139.00 152.00 139.00 143.50 5,940,877.00 866,357,030.50 -4.46 84.83
20/03/2025 145.10 152.40 144.90 148.20 4,359,205.00 650,780,795.80 3.28 -24.88
21/03/2025 149.20 149.50 136.20 137.70 4,068,890.00 579,689,991.50 -7.09 -10.92
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 116.00 116.70 114.70 115.30 329,875.00 38,134,137.30 -0.95 -84.81