ARCLK - Historical Information Table

Start Date :
End Date :
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