Archit Organosys Ltd (ARCI)

ARCI
🏛️ 인도 →
46.66
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 56.35 56.35 54.90 55.08 0.0M
2023-12-28 57.00 57.42 55.50 56.11 0.0M
2023-12-27 57.49 57.50 56.31 56.90 0.0M
2023-12-26 56.20 57.98 55.25 56.26 0.0M
2023-12-22 54.99 56.24 54.16 55.92 0.0M
2023-12-21 52.00 54.99 52.00 53.98 0.0M
2023-12-20 58.00 58.00 52.99 53.43 0.0M
2023-12-19 59.00 59.00 56.25 56.90 0.0M
2023-12-18 57.50 58.89 55.21 58.06 0.1M
2023-12-15 57.06 58.80 55.00 56.66 0.0M
2023-12-14 56.00 57.95 56.00 57.19 0.0M
2023-12-13 58.00 58.50 56.00 56.88 0.0M
2023-12-12 53.85 59.50 53.05 57.93 0.1M
2023-12-11 56.30 56.30 52.67 53.05 0.1M
2023-12-08 58.45 58.45 55.20 55.40 0.1M
2023-12-07 51.99 59.50 51.01 57.55 0.2M
2023-12-06 51.75 52.00 50.12 51.43 0.0M
2023-12-05 50.18 51.34 50.01 50.77 0.0M
2023-12-04 52.40 52.40 49.85 50.18 0.1M
2023-12-01 50.60 51.45 50.50 50.61 0.0M
2023-11-30 50.78 51.00 50.05 50.74 0.0M
2023-11-29 52.50 52.50 49.90 50.17 0.0M
2023-11-28 50.41 51.87 50.40 51.12 0.0M
2023-11-24 49.21 51.88 48.90 51.45 0.0M
2023-11-23 51.00 51.18 49.55 50.08 0.0M
2023-11-22 51.30 51.40 50.00 50.30 0.0M
2023-11-21 50.74 51.50 50.05 50.98 0.0M
2023-11-20 51.64 51.64 49.80 50.19 0.0M
2023-11-17 51.70 51.70 50.40 50.64 0.0M
2023-11-16 51.50 52.65 51.00 51.36 0.0M
2023-11-15 52.47 52.47 51.05 51.17 0.0M
2023-11-13 52.39 52.39 50.00 50.68 0.0M
2023-11-12 52.00 52.00 51.00 51.78 0.0M
2023-11-10 51.02 51.81 51.02 51.44 0.0M
2023-11-09 52.00 53.50 48.60 50.93 0.2M
2023-11-08 55.85 56.00 54.55 55.61 0.0M
2023-11-07 55.80 55.80 54.13 54.77 0.0M
2023-11-06 56.70 56.70 54.00 54.65 0.0M
2023-11-03 54.00 54.99 53.15 54.78 0.0M
2023-11-02 55.45 55.45 53.00 53.82 0.0M
2023-11-01 55.94 55.94 54.00 54.18 0.0M
2023-10-31 57.00 57.00 54.00 54.28 0.0M
2023-10-30 57.85 57.85 53.75 55.40 0.0M
2023-10-27 54.25 56.70 52.82 55.53 0.0M
2023-10-26 55.90 55.90 51.05 54.10 0.0M
2023-10-25 55.80 57.55 54.75 55.03 0.0M
2023-10-23 57.00 57.00 55.50 55.77 0.0M
2023-10-20 56.27 57.49 55.55 56.74 0.0M
2023-10-19 56.80 57.20 55.45 56.27 0.0M
2023-10-18 57.89 57.89 55.90 56.59 0.1M
2023-10-17 57.90 57.90 56.25 57.07 0.0M
2023-10-16 57.50 58.70 56.30 56.70 0.0M
2023-10-13 58.10 58.80 56.25 57.75 0.0M
2023-10-12 57.20 59.00 56.90 58.13 0.0M
2023-10-11 58.65 58.65 56.40 57.35 0.0M
2023-10-10 57.50 58.00 56.65 57.02 0.0M
2023-10-09 60.79 60.79 56.26 56.65 0.0M
2023-10-06 57.58 59.00 55.00 58.74 0.0M
2023-10-05 58.85 58.85 57.50 57.59 0.0M
2023-10-04 59.40 59.40 57.00 57.79 0.0M
2023-10-03 59.75 59.75 57.55 58.50 0.0M
2023-09-29 59.95 59.95 58.21 59.11 0.0M
2023-09-28 58.01 59.99 58.00 58.25 0.0M
2023-09-27 59.80 61.10 57.55 58.72 0.0M
2023-09-26 60.38 61.20 57.50 59.37 0.0M
2023-09-25 60.40 61.39 59.13 59.95 0.1M
2023-09-22 56.70 59.69 56.70 58.87 0.1M
2023-09-21 54.56 61.00 54.56 56.81 0.1M
2023-09-20 55.00 55.84 55.00 55.24 0.0M
2023-09-18 57.64 57.80 54.25 55.46 0.1M
2023-09-15 56.60 57.89 55.50 56.51 0.1M
2023-09-14 57.80 58.00 55.40 55.78 0.1M
2023-09-13 57.00 57.00 55.50 56.44 0.0M
2023-09-12 59.30 59.30 55.50 55.94 0.1M
2023-09-11 59.10 60.50 57.90 58.42 0.1M
2023-09-08 60.39 60.40 59.38 59.94 0.0M
2023-09-07 60.97 60.97 59.01 59.82 0.0M
2023-09-06 59.80 61.00 59.25 59.77 0.0M
2023-09-05 61.40 61.40 59.53 60.18 0.0M
2023-09-04 60.55 62.40 60.00 60.41 0.1M
2023-09-01 62.31 63.80 61.51 62.00 0.0M
2023-08-31 64.33 64.50 61.60 63.99 0.1M
2023-08-30 64.74 64.90 62.25 63.38 0.1M
2023-08-29 64.95 66.00 63.10 63.64 0.2M
2023-08-28 58.00 66.30 57.50 63.75 0.7M
2023-08-25 51.00 57.90 51.00 56.25 0.2M
2023-08-24 51.90 52.49 51.00 51.75 0.0M
2023-08-23 52.65 52.65 51.25 51.89 0.0M
2023-08-22 51.00 51.90 50.58 51.36 0.0M
2023-08-21 52.25 52.25 49.90 51.02 0.0M
2023-08-18 49.70 51.80 48.60 51.38 0.0M
2023-08-17 49.00 50.40 48.50 49.26 0.0M
2023-08-16 51.10 51.10 48.18 49.14 0.1M
2023-08-14 53.29 53.29 50.41 51.12 0.0M
2023-08-11 53.87 53.95 51.80 52.05 0.1M
2023-08-10 55.89 55.89 53.51 53.87 0.0M
2023-08-09 54.39 54.88 53.00 54.84 0.0M
2023-08-08 53.00 54.58 52.30 54.16 0.0M
2023-08-07 57.00 57.50 52.00 52.27 0.1M
2023-08-04 58.95 58.95 56.12 56.73 0.0M
2023-08-03 57.49 58.80 55.00 56.37 0.1M
2023-08-02 54.80 58.45 54.20 56.95 0.2M
2023-08-01 48.16 55.05 48.15 53.06 0.1M
2023-07-31 48.90 48.90 47.90 48.05 0.1M
2023-07-28 48.51 49.48 47.70 48.00 0.0M
2023-07-27 49.00 49.49 47.26 48.51 0.1M
2023-07-26 51.00 51.00 47.30 48.02 0.1M
2023-07-25 51.00 51.60 49.40 49.45 0.0M
2023-07-24 51.75 53.00 49.65 50.54 0.1M
2023-07-21 54.80 54.80 50.10 51.15 0.1M
2023-07-20 55.98 55.98 53.00 53.98 0.1M
2023-07-19 56.48 56.48 54.20 54.79 0.0M
2023-07-18 56.50 56.89 55.00 55.36 0.0M
2023-07-17 56.94 56.94 55.75 56.20 0.0M
2023-07-14 57.29 57.29 55.00 55.82 0.0M
2023-07-13 57.80 57.80 56.20 56.34 0.0M
2023-07-12 58.05 58.83 56.10 56.68 0.0M
2023-07-11 60.40 60.40 57.25 58.01 0.0M
2023-07-10 59.25 61.45 58.80 59.41 0.0M
2023-07-07 60.74 61.00 58.70 60.57 0.0M
2023-07-06 60.75 61.59 60.20 60.75 0.0M
2023-07-05 62.25 63.60 60.25 61.08 0.1M
2023-07-04 55.64 62.70 55.11 61.76 0.2M
2023-07-03 55.31 56.42 55.31 55.64 0.0M
2023-06-30 55.99 57.97 54.60 56.63 0.1M
2023-06-28 54.20 57.00 54.20 55.20 0.1M
2023-06-27 56.99 57.97 54.01 54.85 0.2M
2023-06-26 59.10 59.85 56.51 56.99 0.1M
2023-06-23 59.55 60.40 58.65 59.59 0.0M
2023-06-22 61.70 61.70 59.22 59.67 0.0M
2023-06-21 61.00 61.50 59.85 60.83 0.1M
2023-06-20 62.40 63.69 60.25 61.36 0.1M
2023-06-19 60.00 63.65 60.00 62.23 0.1M
2023-06-16 64.94 65.00 63.20 64.09 0.0M
2023-06-15 64.49 65.00 63.15 63.92 0.0M
2023-06-14 63.90 64.60 63.00 63.07 0.0M
2023-06-13 63.09 65.20 63.09 63.54 0.1M
2023-06-12 66.49 66.49 62.50 64.08 0.1M
2023-06-09 67.98 67.98 65.13 65.34 0.0M
2023-06-08 67.50 67.90 66.00 66.95 0.0M
2023-06-07 68.40 68.40 66.00 66.40 0.0M
2023-06-06 68.19 68.19 66.05 66.99 0.0M
2023-06-05 67.15 69.00 66.21 67.21 0.0M
2023-06-02 66.49 67.77 64.12 65.58 0.0M
2023-06-01 64.80 65.50 62.46 65.14 0.0M
2023-05-31 62.77 64.48 61.10 62.41 0.0M
2023-05-30 65.21 66.75 63.30 63.88 0.0M
2023-05-29 65.25 67.88 65.25 66.26 0.0M
2023-05-26 66.95 68.00 65.50 65.87 0.0M
2023-05-25 66.90 66.99 65.00 66.33 0.0M
2023-05-24 65.92 67.00 65.01 66.08 0.0M
2023-05-23 62.11 64.79 61.00 64.16 0.1M
2023-05-22 65.50 66.45 55.10 62.68 0.1M
2023-05-19 66.75 66.84 65.05 65.36 0.0M
2023-05-18 66.59 68.00 65.30 66.38 0.0M
2023-05-17 68.33 68.33 66.11 67.08 0.0M
2023-05-16 68.60 68.60 66.00 66.65 0.1M
2023-05-15 68.60 71.00 66.20 67.34 0.1M
2023-05-12 76.00 76.05 71.50 72.38 0.1M
2023-05-11 75.83 77.15 73.00 73.98 0.1M
2023-05-10 70.70 75.78 70.70 74.57 0.1M
2023-05-09 69.55 72.20 69.55 70.99 0.0M
2023-05-08 68.79 70.95 68.35 70.43 0.1M
2023-05-05 69.73 69.73 68.00 68.79 0.1M
2023-05-04 67.80 69.50 67.40 68.44 0.0M
2023-05-03 67.35 68.39 66.00 67.51 0.0M
2023-05-02 67.58 68.50 66.05 66.54 0.0M
2023-04-28 67.50 68.00 66.53 67.58 0.0M
2023-04-27 68.50 68.50 65.55 66.25 0.0M
2023-04-26 70.00 70.00 66.10 66.93 0.0M
2023-04-25 68.90 70.55 67.77 69.43 0.0M
2023-04-24 70.96 70.96 67.31 68.40 0.0M
2023-04-21 68.90 68.90 67.10 68.20 0.0M
2023-04-20 68.34 68.95 67.00 67.97 0.0M
2023-04-19 69.60 69.99 67.50 68.34 0.0M
2023-04-18 69.70 69.75 68.51 69.50 0.1M
2023-04-17 69.90 70.00 68.00 69.68 0.0M
2023-04-13 68.95 69.49 66.25 68.41 0.0M
2023-04-12 67.70 68.56 66.19 67.85 0.0M
2023-04-11 67.80 68.20 67.00 67.62 0.0M
2023-04-10 65.55 68.45 65.55 66.32 0.1M
2023-04-06 67.00 67.48 64.20 65.68 0.0M
2023-04-05 64.99 69.00 64.10 66.03 0.0M
2023-04-03 63.30 66.50 60.55 64.43 0.0M
2023-03-31 60.95 61.00 59.80 60.39 0.1M
2023-03-29 59.65 60.94 57.00 59.19 0.1M
2023-03-28 59.85 60.50 57.00 57.77 0.1M
2023-03-27 64.15 66.50 56.00 58.96 0.1M
2023-03-24 66.33 67.35 63.00 64.04 0.0M
2023-03-23 69.50 69.50 65.05 66.10 0.0M
2023-03-22 67.70 68.50 67.12 67.98 0.0M
2023-03-21 67.39 67.85 66.39 67.16 0.0M
2023-03-20 69.40 69.40 65.10 66.07 0.0M
2023-03-17 67.77 69.00 67.77 68.65 0.0M
2023-03-16 68.35 69.70 65.50 67.34 0.1M
2023-03-15 69.00 71.00 68.65 69.26 0.0M
2023-03-14 69.99 69.99 67.00 68.03 0.0M
2023-03-13 69.14 70.50 68.10 69.26 0.0M
2023-03-10 69.50 69.50 66.55 69.14 0.1M
2023-03-09 69.00 71.38 67.15 68.22 0.0M
2023-03-08 70.00 70.90 69.00 69.12 0.0M
2023-03-06 71.90 71.90 69.38 70.20 0.0M
2023-03-03 68.88 72.00 68.88 71.20 0.0M
2023-03-02 69.40 70.85 67.20 70.29 0.0M
2023-03-01 66.10 70.00 66.10 69.56 0.0M
2023-02-28 66.90 66.90 65.05 65.40 0.0M
2023-02-27 68.10 70.45 63.50 65.60 0.1M
2023-02-24 69.00 69.40 67.65 67.90 0.0M
2023-02-23 69.50 70.25 67.45 69.00 0.1M
2023-02-22 67.10 71.70 65.80 69.80 0.1M
2023-02-21 68.75 69.00 67.10 67.60 0.0M
2023-02-20 69.10 70.90 68.10 68.75 0.0M
2023-02-17 68.50 70.00 68.30 68.45 0.0M
2023-02-16 69.00 69.90 67.30 68.85 0.0M
2023-02-15 70.50 70.70 68.05 68.85 0.0M
2023-02-14 70.10 71.80 66.30 69.60 0.0M
2023-02-13 71.20 72.95 70.40 70.50 0.0M
2023-02-10 71.10 72.80 70.60 72.30 0.0M
2023-02-09 72.00 72.55 70.10 71.15 0.0M
2023-02-08 73.00 74.60 70.20 71.00 0.1M
2023-02-07 72.00 74.70 70.00 71.00 0.0M
2023-02-06 73.50 75.00 70.40 71.10 0.0M
2023-02-03 73.90 81.70 73.10 74.15 0.1M
2023-02-02 72.55 73.50 69.00 72.95 0.1M
2023-02-01 71.90 72.95 68.00 70.40 0.1M
2023-01-31 65.60 70.50 63.50 69.05 0.1M
2023-01-30 62.80 65.00 60.15 63.70 0.1M
2023-01-27 70.55 70.55 58.60 63.05 0.1M
2023-01-25 71.70 71.70 68.60 69.15 0.0M
2023-01-24 70.30 73.30 69.80 70.10 0.1M
2023-01-23 71.00 75.95 69.90 70.80 0.2M
2023-01-20 78.50 79.00 77.15 77.50 0.0M
2023-01-19 78.50 80.00 78.00 78.15 0.0M
2023-01-18 79.60 81.00 79.20 79.50 0.0M
2023-01-17 79.60 81.00 78.65 79.75 0.1M
2023-01-16 84.00 84.90 75.15 78.40 0.4M
2023-01-13 93.75 93.75 90.15 91.20 0.0M
2023-01-12 92.50 94.85 90.55 92.80 0.1M
2023-01-11 94.90 95.95 92.00 92.45 0.0M
2023-01-10 94.95 97.95 92.00 93.85 0.1M
2023-01-09 90.55 95.00 89.30 93.70 0.1M
2023-01-06 89.70 94.00 87.00 88.75 0.1M
2023-01-05 88.75 91.40 85.00 88.30 0.1M
2023-01-04 86.35 88.90 84.10 86.75 0.0M
2023-01-03 89.90 90.80 85.75 86.35 0.1M
2023-01-02 86.95 93.90 85.95 89.10 0.1M