Archean Chemical Industries Limited - ACI.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	504.95	506.6	506.6	510.9	500.95	36,372
December 03, 2025	512	505.7	505.7	512	501.05	57,878
December 02, 2025	511.9	509.45	509.45	514.8	502	64,362
December 01, 2025	512	511.9	511.9	521.7	508.6	123,998
November 28, 2025	525.85	512.1	512.1	525.9	508.25	154,990
November 27, 2025	519.95	523.85	523.85	528.6	519.95	156,809
November 26, 2025	534.9	517.75	517.75	535.5	514.6	181,563
November 25, 2025	535	531.45	531.45	535.8	529	107,862
November 24, 2025	540.45	536.65	536.65	544.4	532.2	199,300
November 21, 2025	554	540.65	540.65	561.8	539	114,373
November 19, 2025	591.05	563.8	563.8	592.25	560.35	279,886
November 18, 2025	607.85	597.25	597.25	609	590	167,987
November 17, 2025	622	607.85	607.85	624.65	605	189,402
November 14, 2025	631.1	627.55	627.55	633.25	622.1	57,702
November 13, 2025	631.1	628	628	639.45	626	60,860
November 12, 2025	624.45	634.45	634.45	637.55	619.75	103,598
November 11, 2025	629	624	624	636.9	621	135,660
November 10, 2025	633.9	630.45	630.45	639.9	626.2	117,657
November 07, 2025	644.8	634.6	634.6	645.75	629.7	102,153
November 06, 2025	653.05	648.75	648.75	659.6	640	87,756
November 04, 2025	660.9	649.7	649.7	661.05	646.7	186,662
November 03, 2025	668	659.5	659.5	671.45	652.1	163,530
October 31, 2025	635	661.55	661.55	676	635	226,470
October 30, 2025	639.8	635	635	641.5	628.7	165,146
October 29, 2025	649.95	638.1	638.1	652.25	636	100,836
October 28, 2025	647.5	647.7	647.7	659.45	632.15	139,815
October 27, 2025	641.95	647.1	647.1	651.55	635	100,125
October 24, 2025	640.85	641.9	641.9	646.35	636.3	63,316
October 23, 2025	653.2	640.85	640.85	656.9	637	90,816
October 21, 2025	649.15	652.85	652.85	659.05	649.05	20,687
October 20, 2025	657.4	655.35	655.35	664.8	634.5	197,319
October 17, 2025	642.95	651.05	651.05	667.3	626.5	171,455
October 16, 2025	638.9	643.7	643.7	646.75	638.25	51,483
October 15, 2025	631	638.75	638.75	649.65	629	129,378
October 14, 2025	639.8	631.7	631.7	640.95	623.15	93,861
October 13, 2025	638.5	638.2	638.2	646.45	636.3	74,715
October 10, 2025	644.8	640	640	649	636.1	110,931
October 09, 2025	664	646.1	646.1	664	642.05	136,603
October 08, 2025	655	659.8	659.8	664.9	648.35	91,254
October 07, 2025	674	656.75	656.75	675.95	652	355,610
October 06, 2025	676	674	674	685.35	670	141,263
October 03, 2025	693.05	676.8	676.8	704.25	670.05	214,585
October 01, 2025	689.9	693.05	693.05	696.5	682	87,302
September 30, 2025	685	689.3	689.3	694.8	672.35	279,284
September 29, 2025	689.3	680.1	680.1	694.1	672.55	331,348
September 26, 2025	700	692.9	692.9	705.5	688	204,667
September 25, 2025	706.65	707.2	707.2	717	696.15	289,736
September 24, 2025	708.2	707.95	707.95	720	701.6	184,288
September 23, 2025	702.7	707.45	707.45	714.9	690.5	129,272
September 22, 2025	690	705.2	705.2	708	683	184,062
September 19, 2025	694.4	695.2	695.2	697.95	685.85	132,542
September 18, 2025	715	694.4	694.4	715	688	169,869
September 17, 2025	716	715.6	715.6	724	710.15	135,633
September 16, 2025	702.5	714.05	714.05	720	699.2	154,634
September 15, 2025	705.95	702.8	702.8	709.1	696.2	101,927
September 12, 2025	714.1	705.9	705.9	720	702	131,994
September 11, 2025	700.9	712.8	712.8	726	696.5	375,025
September 10, 2025	693.4	696.15	696.15	700	681.85	173,690
September 09, 2025	690.25	688.15	688.15	698	684.1	128,914
September 08, 2025	684	690.25	690.25	692.75	673	155,270

Archean Chemical Industries Limited (ACI.NS) NSE