Archean Chemical Industries Limited (ACI.NS) NSE

528.65

-15.5(-2.85%)

Updated at May 15 02:01PM

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 ₹1,178.26 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹1,022.88, while ₹1000 invested 1 year ago would be worth ₹886.17. This corresponds to total returns of 17.83%, 2.29%, -11.38%, respectively, with annualized returns of 4.82%, 0.76%, -11.38%.

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
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
March 20, 2026	-1	-1	601.25	-1	-1	0
March 19, 2026	568	574.5	574.5	579.3	561.75	136,259
March 18, 2026	569.1	575.3	575.3	582.65	560.9	161,571
March 17, 2026	576	566.3	566.3	578.15	562.65	69,521
March 16, 2026	580.6	575.3	575.3	587.5	566.3	239,849
March 13, 2026	564.65	592.1	592.1	598	552.1	310,331
March 12, 2026	533.1	565.85	565.85	570	526.2	248,963
March 11, 2026	548.7	537.2	537.2	553.5	535.2	93,454
March 10, 2026	535	548.65	548.65	552	532.7	109,321
March 09, 2026	535	531.2	531.2	538.85	527.75	70,821
March 06, 2026	538.9	550.15	550.15	563	535.2	109,904
March 05, 2026	530	538.15	538.15	544.75	522.1	178,454
March 04, 2026	-1	-1	529.35	-1	-1	0
March 02, 2026	552.3	551.1	551.1	564.3	545	165,835
February 27, 2026	594	576.15	576.15	594	567.85	229,773
February 26, 2026	593.3	596	596	599	578.5	124,686
February 25, 2026	579.05	590.15	590.15	593.05	565.8	121,531
February 24, 2026	559	574.75	574.75	580	547.55	126,671
February 23, 2026	564.3	564	564	569.1	557.3	60,740
February 20, 2026	561.4	559.8	559.8	566.15	557.5	56,437
February 19, 2026	567.9	566.6	566.6	582.25	562.1	113,788
February 18, 2026	566.1	565.4	565.4	573	562	64,453
February 17, 2026	575.8	569.85	569.85	580	568.2	69,219
February 16, 2026	563.3	575.75	575.75	581.8	557.05	99,247
February 13, 2026	575	569	569	579.8	566	66,085
February 12, 2026	594.6	581.5	581.5	594.6	576.6	143,209