Archit Organosys share price history

BSE: 524640Chemicals & PetrochemicalsSmall Cap

Archit Organosys Limited · Face value ₹10 · Listed Oct 1994

₹65.91₹0.06 (0.09%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹65.85.

30 Oct: open ₹66.50, high ₹66.55, low ₹64.07

52-week range of traded prices to 30 Oct 2026

₹34.00Low, 27 Mar 2026₹71.99High, 21 Sep 2026

Next results date: the board meets on 4 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹135 Cr2,962nd largest listed
P/E: 18.17
P/B: 1.77
Dividend yield: 1.52%
ROE: 10.2%
ROCE: 9.5%
Debt to equity: 0.32
Volume, BSE: 15,037

Archit Organosys share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Archit Organosys' share price is on record from 9 Feb 2017, when it closed at ₹43.05, to 30 Oct 2026. Its highest close was ₹95.05 on 8 Dec 2022 and its lowest ₹5.30 on 3 Apr 2020. Its trading goes back to 13 Mar 2009, but prices before 9 Feb 2017 are not shown: on 9 Feb 2017 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	65.91	+54.5%	70.34	36.11	42.80	71.99	34.00	41,23,643
2025	42.67	−10.7%	49.60	36.28	47.76	51.45	34.20	32,34,235
2024	47.76	−13.3%	60.62	37.99	55.08	63.65	35.10	73,81,770
2023	55.08	−35.5%	93.85	48.00	86.95	97.95	47.26	1,27,60,482
2022	85.45	+104.2%	95.05	36.10	40.80	100.00	35.05	2,29,23,589
2021	41.85	+96.9%	59.35	20.55	22.00	62.35	20.35	1,73,55,288
2020	21.25	+106.5%	23.80	5.30	10.67	24.95	5.04	19,31,184
2019	10.29	−61.2%	27.50	7.40	28.00	30.00	7.19	30,20,049
2018	26.50	−49.8%	55.30	23.70	50.15	57.90	22.55	42,45,229
2017	52.75	–	84.65	35.75	40.80	88.85	34.75	72,42,246

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 9 Feb 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	65.91	+3.8%	63.85	66.55	57.00	2,34,941
Sep 2026	63.49	−0.8%	64.99	71.99	60.05	6,74,331
Aug 2026	64.02	+11.0%	57.70	65.27	57.50	5,64,756
Jul 2026	57.70	−5.2%	61.00	64.60	53.40	4,08,713
Jun 2026	60.86	+21.9%	50.00	61.70	48.50	6,00,426
May 2026	49.92	−3.3%	51.61	57.80	46.00	4,33,199
Apr 2026	51.61	+42.7%	36.34	56.21	36.34	7,56,368
Mar 2026	36.16	−7.5%	38.10	39.89	34.00	1,61,392
Feb 2026	39.08	−2.3%	41.00	46.70	38.00	1,78,826
Jan 2026	40.01	−6.2%	42.80	46.10	38.00	1,10,691
Dec 2025	42.67	+2.5%	41.50	47.25	38.50	2,32,873
Nov 2025	41.64	−8.5%	45.20	47.74	38.50	2,08,770
Oct 2025	45.53	−2.0%	46.16	48.64	45.00	3,00,568
Sep 2025	46.45	+4.0%	44.68	51.45	43.51	5,35,306
Aug 2025	44.68	−5.4%	48.00	49.00	42.25	2,63,835
Jul 2025	47.23	+9.1%	43.50	48.50	41.00	3,22,275
Jun 2025	43.29	+1.4%	42.70	48.10	42.00	1,82,452
May 2025	42.71	+12.2%	38.10	47.30	37.00	2,72,763
Apr 2025	38.07	+1.8%	38.49	45.49	37.75	1,08,019
Mar 2025	37.39	−2.0%	38.45	48.00	34.51	4,35,557
Feb 2025	38.14	−8.0%	41.44	42.85	34.20	1,61,317
Jan 2025	41.44	−13.2%	47.76	49.70	36.99	2,10,500
Dec 2024	47.76	+3.7%	46.05	49.50	41.25	2,93,235
Nov 2024	46.05	+1.0%	46.69	50.00	42.20	1,60,484
Oct 2024	45.60	−1.8%	46.13	48.00	42.45	2,07,398
Sep 2024	46.42	−6.3%	49.05	53.50	45.09	3,84,520
Aug 2024	49.52	−8.6%	54.00	54.85	46.50	3,72,886
Jul 2024	54.20	+1.7%	54.39	57.50	47.70	6,90,296
Jun 2024	53.29	+31.5%	40.05	61.00	35.10	12,80,143
May 2024	40.51	−12.1%	46.51	47.20	40.00	2,47,545
Apr 2024	46.09	+6.5%	43.93	49.10	43.01	4,60,802
Mar 2024	43.26	−8.7%	48.49	48.49	35.65	13,00,310
Feb 2024	47.36	−13.9%	55.89	55.89	45.80	9,05,200
Jan 2024	55.01	−0.1%	55.08	63.65	53.30	10,78,951
Dec 2023	55.08	+8.6%	50.60	59.50	49.85	9,61,658
Nov 2023	50.74	−6.5%	55.94	56.70	48.60	6,59,599
Oct 2023	54.28	−8.2%	59.75	60.79	51.05	4,64,336
Sep 2023	59.11	−7.6%	62.31	63.80	54.25	10,36,807
Aug 2023	63.99	+33.2%	48.16	66.30	48.15	21,83,496
Jul 2023	48.05	−15.2%	55.31	63.60	47.26	11,13,376
Jun 2023	56.63	−9.3%	64.80	69.00	54.01	11,65,887
May 2023	62.41	−7.7%	67.58	77.15	55.10	11,17,461
Apr 2023	67.58	+11.9%	63.30	70.96	60.55	6,74,646
Mar 2023	60.39	−7.7%	66.10	72.00	56.00	8,97,217
Feb 2023	65.40	−5.3%	71.90	81.70	63.50	7,23,746
Jan 2023	69.05	−19.2%	86.95	97.95	58.60	17,62,253
Dec 2022	85.45	+19.3%	73.80	100.00	72.00	27,59,501
Nov 2022	71.65	−8.1%	79.90	82.00	69.10	21,17,473
Oct 2022	77.95	−0.8%	81.50	91.40	75.35	20,39,461
Sep 2022	78.60	+12.3%	70.95	84.25	64.10	33,80,869
Aug 2022	70.00	+61.7%	45.25	74.90	44.00	42,66,405
Jul 2022	43.30	+3.2%	42.70	50.00	38.20	19,06,579
Jun 2022	41.95	−11.4%	48.95	49.25	40.00	9,44,154
May 2022	47.35	+3.5%	45.00	51.90	38.05	16,82,155
Apr 2022	45.75	+17.2%	39.00	51.00	39.00	8,79,716
Mar 2022	39.05	+4.1%	38.35	42.00	35.05	11,08,216
Feb 2022	37.50	−7.6%	42.30	45.00	36.25	8,53,569
Jan 2022	40.60	−3.0%	40.80	49.95	40.00	9,85,491
Dec 2021	41.85	+2.7%	41.65	44.00	38.05	3,13,922
Nov 2021	40.75	−9.2%	45.00	48.90	36.50	4,52,970
Oct 2021	44.90	−3.3%	46.50	54.80	43.00	9,73,315
Sep 2021	46.45	+13.4%	40.95	52.50	34.10	14,01,996
Aug 2021	40.95	−4.9%	43.95	50.20	35.20	15,64,855
Jul 2021	43.05	−7.5%	47.25	52.00	38.60	8,67,089
Jun 2021	46.55	+16.2%	41.85	62.35	36.10	82,83,152
May 2021	40.05	+27.5%	33.90	41.45	30.30	9,15,490
Apr 2021	31.40	+26.9%	25.80	41.70	21.75	6,32,824
Mar 2021	24.75	+10.5%	22.40	26.65	20.75	2,01,480
Feb 2021	22.40	+9.0%	21.00	27.40	20.50	8,71,451
Jan 2021	20.55	−3.3%	22.00	25.75	20.35	8,76,744
Dec 2020	21.25	−4.9%	22.20	24.95	18.40	3,97,667
Nov 2020	22.35	+29.4%	17.00	23.15	16.95	1,41,887
Oct 2020	17.27	+26.7%	13.90	17.27	13.45	7,46,189
Sep 2020	13.63	+36.7%	10.16	14.41	10.16	1,36,971
Aug 2020	9.97	−3.9%	10.17	10.17	8.94	1,05,697
Jul 2020	10.37	0.0%	10.37	10.37	10.37	1,111
Jun 2020	10.37	+5.4%	10.23	10.71	9.37	38,459
May 2020	9.84	+72.0%	5.99	9.84	5.44	36,939
Apr 2020	5.72	−1.4%	5.51	6.09	5.04	41,623
Mar 2020	5.80	−28.8%	8.55	8.55	5.75	98,369
Feb 2020	8.15	−21.8%	9.91	10.00	6.73	1,11,863
Jan 2020	10.42	+1.3%	10.67	11.76	9.01	74,409
Dec 2019	10.29	+6.4%	9.22	10.29	7.25	5,60,742
Nov 2019	9.67	−15.9%	11.50	12.61	8.75	59,046
Oct 2019	11.50	+40.8%	8.56	11.51	8.35	6,54,238
Sep 2019	8.17	−12.9%	9.84	9.95	8.10	93,824
Aug 2019	9.38	+12.2%	7.96	11.20	7.19	58,122
Jul 2019	8.36	−6.5%	8.71	9.97	7.37	1,17,582
Jun 2019	8.94	−19.7%	11.13	12.17	7.62	3,27,729
May 2019	11.13	−12.4%	12.95	13.20	9.68	1,56,257
Apr 2019	12.70	0.0%	12.85	14.69	10.32	2,15,645
Mar 2019	12.70	−9.3%	14.00	16.06	12.32	2,70,928
Feb 2019	14.00	−35.5%	22.00	26.00	11.65	4,40,991
Jan 2019	21.70	−18.1%	28.00	30.00	21.00	64,945
Dec 2018	26.50	+6.0%	24.05	29.75	23.00	30,133
Nov 2018	25.00	−5.3%	26.50	32.00	22.55	77,189
Oct 2018	26.40	−6.2%	30.95	34.35	25.70	1,01,445
Sep 2018	28.15	−13.5%	32.85	34.00	27.15	1,26,333
Aug 2018	32.55	−13.7%	37.70	44.00	31.70	3,28,241
Jul 2018	37.70	−2.6%	38.00	42.00	35.40	1,29,930
Jun 2018	38.70	+1.8%	39.00	53.90	34.20	5,75,279
May 2018	38.00	−9.2%	43.00	47.00	33.50	2,49,530
Apr 2018	41.85	+6.4%	41.30	44.30	37.00	96,136
Mar 2018	39.35	−19.6%	50.70	50.70	36.60	6,45,715
Feb 2018	48.95	−7.5%	51.10	55.50	42.65	5,43,820
Jan 2018	52.90	+0.3%	50.15	57.90	49.00	13,41,478
Dec 2017	52.75	−7.4%	58.95	59.40	43.75	2,67,217
Nov 2017	56.95	−6.5%	62.50	62.90	47.75	5,32,559
Oct 2017	60.90	+31.0%	48.45	69.30	44.55	36,54,559
Sep 2017	46.50	+10.1%	41.00	51.50	40.25	5,47,944
Aug 2017	42.25	−8.4%	47.80	47.80	37.05	2,89,006
Jul 2017	46.10	+5.5%	43.50	55.75	41.35	8,22,395
Jun 2017	43.70	−10.5%	51.25	51.25	41.30	72,995
May 2017	48.85	−34.1%	75.00	75.00	48.85	5,79,043
Apr 2017	74.10	+55.3%	45.60	88.85	45.60	1,65,134
Mar 2017	47.70	+23.9%	36.15	49.80	34.75	1,76,905
Feb 2017	38.50	–	40.80	47.35	38.50	1,34,489

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	66.50	66.55	64.07	65.91	65.06	15,037
29 Oct 2026	65.00	66.50	64.90	65.85	65.43	6,423
28 Oct 2026	63.10	66.50	63.10	65.28	64.96	17,901
27 Oct 2026	60.70	65.49	60.50	64.11	64.07	12,973
26 Oct 2026	59.68	63.80	59.68	62.46	61.75	14,755
23 Oct 2026	60.02	60.62	57.00	59.68	59.15	13,925
22 Oct 2026	59.66	62.71	59.66	61.82	60.62	8,683
21 Oct 2026	61.10	62.98	60.01	60.27	61.26	22,794
19 Oct 2026	62.45	63.00	61.10	61.47	61.54	14,593
16 Oct 2026	65.80	65.80	61.60	62.45	62.11	7,350
15 Oct 2026	63.23	63.35	61.50	61.58	61.92	2,961
14 Oct 2026	61.17	61.99	61.00	61.51	61.44	7,702
13 Oct 2026	60.70	63.79	60.70	61.60	62.60	7,658
12 Oct 2026	62.77	63.90	61.50	62.42	62.13	11,232
9 Oct 2026	64.50	64.50	60.67	62.68	61.94	6,949
8 Oct 2026	62.01	63.25	62.01	62.32	62.78	10,585
7 Oct 2026	62.98	65.25	61.50	61.67	62.36	24,023
6 Oct 2026	62.00	63.25	60.15	62.85	62.03	8,096
5 Oct 2026	61.82	63.77	61.82	62.68	62.73	10,077
1 Oct 2026	63.85	63.88	61.06	61.82	62.37	11,224
30 Sep 2026	61.00	63.75	61.00	63.49	62.51	7,427
29 Sep 2026	61.98	62.90	60.50	61.00	61.31	11,966

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
15 Feb 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.
9 Feb 2017	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
9 Feb 2017	Price move	–	A corporate action went ex within three days of this move (Right Issue of Equity Shares, ex-date 9 Feb 2017), and its terms do not account for the move. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.