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 ₹1,041.74 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹780.65, while ₹1000 invested 1 year ago would be worth ₹666.45. This corresponds to total returns of 4.17%, -21.94%, -33.35%, respectively, with annualized returns of 1.08%, -7.92%, -33.35%.

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
September 11, 2026	480.55	470.45	470.45	481	461.6	306,609
September 10, 2026	484.1	480.55	480.55	485.2	478.15	159,627
September 09, 2026	485.9	481.25	481.25	486.65	477	289,839
September 08, 2026	512	484.7	484.7	512	483.65	688,998
September 07, 2026	504.4	509.35	509.35	513.6	496	619,983
September 04, 2026	501	504.2	504.2	512.7	495	640,010
September 03, 2026	499	495.2	495.2	510.85	489.35	666,712
September 02, 2026	490	494.1	494.1	501	484.15	635,843
September 01, 2026	487.35	492.65	492.65	508.65	482.4	1.6M
August 31, 2026	486.9	485.45	485.45	493.15	480.45	211,091
August 28, 2026	480	484.3	484.3	489.85	479.8	390,505
August 27, 2026	490	483.95	483.95	490.3	482.3	346,483
August 26, 2026	500.75	489.9	489.9	500.75	488	368,281
August 25, 2026	517	499.25	499.25	518	484.05	948,451
August 24, 2026	499.8	515.95	515.95	522.9	493.65	1.27M
August 21, 2026	499.95	497.85	497.85	505	497	118,041
August 20, 2026	509.8	499.95	499.95	510.95	497	129,657
August 19, 2026	515.3	506	506	515.9	505	84,538
August 18, 2026	517.35	512.9	512.9	517.35	508.55	82,397
August 17, 2026	506.95	515.35	515.35	517.5	501	152,413
August 14, 2026	511.95	503.3	503.3	511.95	501.15	85,513
August 13, 2026	510	509.25	509.25	514.95	507.25	94,578
August 12, 2026	513.65	506.05	506.05	514.4	504.3	117,980
August 11, 2026	523.3	513.55	513.55	523.3	513	83,261
August 10, 2026	508.9	518.75	518.75	524	505.15	298,710
August 07, 2026	519.95	506.65	506.65	520	505	212,525
August 06, 2026	524	517.85	517.85	526.75	516.1	194,162
August 05, 2026	534.95	523.85	523.85	537.2	522.5	619,170
August 04, 2026	538	532.2	532.2	539	527.5	269,368
August 03, 2026	528	535.6	535.6	543.1	522.6	408,502
July 31, 2026	556	525.65	525.65	562.15	520.05	766,730
July 30, 2026	567	561.2	561.2	569.6	554.95	145,017
July 29, 2026	558.7	565.75	565.75	569.1	556.5	116,149
July 28, 2026	576	556.45	556.45	576	554.85	119,450
July 27, 2026	557	576.75	576.75	584.9	556.95	261,224
July 24, 2026	551	554.85	554.85	558	545.6	156,128
July 23, 2026	562.5	553.35	553.35	572.3	549.7	231,875
July 22, 2026	590	562.5	562.5	592.4	556.1	279,816
July 21, 2026	566.9	588.45	588.45	604.25	562.9	1.42M
July 20, 2026	550.5	566.9	566.9	575.45	546.15	706,527
July 17, 2026	550	550.4	550.4	554.4	540	355,247
July 16, 2026	550	549.15	549.15	576.6	544.1	844,231
July 15, 2026	537.7	543.8	543.8	551	534.6	1.5M
July 14, 2026	529.25	534.95	534.95	540.5	522	188,095
July 13, 2026	524.95	529.25	529.25	533.5	520.2	56,911
July 10, 2026	525	527.45	527.45	534.65	525	72,685
July 09, 2026	523	524.5	524.5	530.6	522.1	43,277
July 08, 2026	526	520.15	520.15	531.7	518.5	73,683
July 07, 2026	533	529.5	529.5	533	525	70,107
July 06, 2026	540	529.9	529.9	540.05	526	85,602
July 03, 2026	534.5	539.65	539.65	549.8	532.7	157,891
July 02, 2026	521	531.7	531.7	533.75	516.55	125,108
July 01, 2026	524	518.25	518.25	531.15	516.15	83,185
June 30, 2026	525	522.3	522.3	525	515.3	97,646
June 29, 2026	525	521.35	521.35	528.2	516.3	94,248
June 25, 2026	532.7	522.5	522.5	533.95	520.75	103,688
June 24, 2026	533.75	529.8	529.8	538.8	526.15	133,577
June 23, 2026	535	532.4	532.4	558	531.2	234,130
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