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 ₹1,163.97 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹1,058.03, while ₹1000 invested 1 year ago would be worth ₹824.68. This corresponds to total returns of 16.4%, 5.8%, -17.53%, respectively, with annualized returns of 4.19%, 1.9%, -17.53%.

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
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
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