Archean Chemical Industries Limited (ACI.NS) NSE

Currency In INR

ACI.NS Historical Return

If you invested ₹1000 in Archean Chemical Industries Limited (ACI.NS) since IPO date, it would be worth ₹1,210.81 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹1,036.71, while ₹1000 invested 1 year ago would be worth ₹882.43. This corresponds to total returns of 21.08%, 3.67%, -11.76%, respectively, with annualized returns of 5.47%, 1.21%, -11.76%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ACI.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	530.6	533.5	533.5	542.7	522.85	175,011
June 19, 2026	525	527.75	527.75	530	518.15	134,137
June 18, 2026	531	524.45	524.45	532.1	522.25	120,413
June 17, 2026	529.9	528.65	528.65	541.5	526.2	163,754
June 16, 2026	541.9	527.45	527.45	544.9	525.25	141,403
June 15, 2026	550	538.9	538.9	553.25	536.75	203,108
June 12, 2026	535.9	543	543	554	532.5	162,866
June 11, 2026	537.4	529.9	529.9	537.5	526.4	160,465
June 10, 2026	547.05	536.95	536.95	559.6	533.6	189,323
June 09, 2026	515.2	544.3	544.3	547.3	511.5	2.19M
June 08, 2026	514	514.55	514.55	516	508.5	154,596
June 05, 2026	531.05	518.3	518.3	537.2	514.2	146,242
June 04, 2026	536.85	531.65	531.65	538	528.9	50,341
June 03, 2026	538	535.5	535.5	541.45	525.4	90,351
June 02, 2026	533.1	536.2	536.2	544.6	527.4	83,566
June 01, 2026	525.25	535.25	535.25	539.75	516.35	105,830
May 29, 2026	536.3	525.25	525.25	542.85	521	194,285
May 27, 2026	539	534.15	534.15	542.7	532	94,406
May 26, 2026	543.4	537.45	537.45	543.4	532.45	109,735
May 25, 2026	535	544.75	544.75	548.4	530.2	164,596
May 22, 2026	523.95	534.9	534.9	538.4	518	127,644
May 21, 2026	526	521.85	521.85	529	517.3	88,433
May 20, 2026	538.8	521.5	521.5	538.8	520.05	114,014
May 19, 2026	543.95	538.8	538.8	544.85	534.15	70,820
May 18, 2026	535	539.25	539.25	546.25	510.25	256,707
May 15, 2026	549	537.4	537.4	549.4	526.35	191,798
May 14, 2026	555	544.15	544.15	562.3	530.9	340,987
May 13, 2026	594	560	560	602.1	550.85	261,126
May 12, 2026	595.7	597.5	597.5	612.75	576.3	469,796
May 11, 2026	600.5	623.75	623.75	636.95	593.1	337,440
May 08, 2026	626	608.25	608.25	626	606.55	91,735
May 07, 2026	624.35	624.7	624.7	629.7	620	74,974
May 06, 2026	628	621.25	621.25	628	619.05	61,789
May 05, 2026	619.05	621.6	621.6	625.5	614.65	209,012
May 04, 2026	610.3	625.2	625.2	639.8	600	232,203
April 30, 2026	622	607.3	607.3	622	603.55	88,679
April 29, 2026	607.8	622.15	622.15	627.8	607.8	93,392
April 28, 2026	607.75	607.8	607.8	623.9	604.55	145,817
April 27, 2026	603.3	601.9	601.9	606.1	595.45	138,603
April 24, 2026	599.95	603.3	603.3	605.1	595.05	253,998
April 23, 2026	596.65	596.85	596.85	609.85	590.1	88,999
April 22, 2026	601	591.05	591.05	605.7	586.25	174,204
April 21, 2026	598.05	599.4	599.4	609	596.75	62,440
April 20, 2026	606.95	599.55	599.55	607.65	596.2	68,773
April 17, 2026	615	606.65	606.65	615.95	605.5	78,299
April 16, 2026	615	610.5	610.5	621.2	608	93,638
April 15, 2026	615	608.1	608.1	617.85	604	135,200
April 13, 2026	610.1	610.05	610.05	615.65	600.4	71,529
April 10, 2026	615	615.7	615.7	630.85	608.55	124,801
April 09, 2026	608	608.55	608.55	620	601.6	259,470
April 08, 2026	584.5	605.55	605.55	608.5	576.7	262,746
April 07, 2026	576	574.7	574.7	582	570.25	105,587
April 06, 2026	578.6	573.2	573.2	580.9	568.55	105,119
April 02, 2026	580	583.9	583.9	590.95	567.85	100,664
April 01, 2026	596.35	581.2	581.2	603.75	578.6	186,060
March 30, 2026	605	587.45	587.45	605	577.35	238,053
March 27, 2026	590.5	608.4	608.4	617.45	576.15	307,393
March 25, 2026	613	602	602	615	594.3	134,963
March 24, 2026	620	607.3	607.3	620	600.35	187,457
March 23, 2026	598.75	612.15	612.15	622	583.05	432,526