Archean Chemical Industries Limited (ACI.NS) NSE
583.90
+2.7(+0.46%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
583.90
+2.7(+0.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 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 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 | 0 | 566.15 | 557.5 | 56,437 |
| February 19, 2026 | 567.9 | 566.6 | 0 | 582.25 | 562.1 | 113,788 |
| February 18, 2026 | 566.1 | 565.4 | 0 | 573 | 562 | 64,453 |
| February 17, 2026 | 575.8 | 569.85 | 0 | 580 | 568.2 | 69,219 |
| February 16, 2026 | 563.3 | 575.75 | 0 | 581.8 | 557.05 | 99,247 |
| February 13, 2026 | 575 | 569 | 0 | 579.8 | 566 | 66,085 |
| February 12, 2026 | 594.6 | 581.5 | 0 | 594.6 | 576.6 | 143,209 |
| February 11, 2026 | 569.3 | 594.65 | 0 | 604.75 | 560 | 223,013 |
| February 10, 2026 | 568.5 | 569.3 | 0 | 574.7 | 566.25 | 58,705 |
| February 09, 2026 | 580.2 | 571.25 | 0 | 580.2 | 565 | 132,700 |
| February 06, 2026 | 595 | 580.2 | 0 | 595 | 571 | 131,465 |
| February 05, 2026 | 570 | 596.15 | 0 | 603.85 | 540 | 562,601 |
| February 04, 2026 | 586.75 | 592.25 | 0 | 596.05 | 575.35 | 138,853 |
| February 03, 2026 | 580 | 584.95 | 0 | 587.6 | 566.8 | 136,242 |
| February 02, 2026 | 580 | 571.85 | 0 | 584.45 | 563.3 | 165,682 |
| February 01, 2026 | 566.05 | 587.95 | 0 | 592 | 555.3 | 159,163 |
| January 30, 2026 | 555.55 | 566.05 | 0 | 571.9 | 547.1 | 122,490 |
| January 29, 2026 | 565 | 564 | 0 | 573 | 551.55 | 100,322 |
| January 28, 2026 | 569 | 564.95 | 0 | 571.6 | 556 | 147,647 |
| January 27, 2026 | 553 | 568.6 | 0 | 574 | 544 | 209,737 |
| January 23, 2026 | 552.95 | 552.8 | 0 | 559 | 536.85 | 102,826 |
| January 22, 2026 | 534.25 | 548.35 | 0 | 552 | 534.25 | 68,741 |
| January 21, 2026 | 525 | 534.25 | 0 | 549 | 517.3 | 190,054 |
| January 20, 2026 | 540 | 535.1 | 0 | 542.75 | 516 | 208,745 |
| January 19, 2026 | 544 | 545.2 | 0 | 554.25 | 532.1 | 144,337 |
| January 16, 2026 | 512 | 546.3 | 0 | 570.9 | 505.05 | 326,148 |
| January 14, 2026 | 510 | 510.5 | 0 | 516.75 | 508.05 | 58,487 |
| January 13, 2026 | 515.6 | 510.95 | 0 | 525.2 | 506 | 85,817 |
| January 12, 2026 | 515.85 | 515.6 | 0 | 519.6 | 502.05 | 79,896 |
| January 09, 2026 | 513 | 515.9 | 0 | 522.95 | 511.9 | 68,126 |
| January 08, 2026 | 532 | 513.7 | 0 | 532.45 | 509.2 | 100,721 |
| January 07, 2026 | 553.1 | 533.35 | 0 | 553.1 | 530.35 | 186,944 |
| January 06, 2026 | 574.8 | 559.7 | 0 | 575 | 554 | 78,243 |
| January 05, 2026 | 565 | 574.1 | 0 | 578 | 554.45 | 155,775 |
| January 02, 2026 | 550.3 | 562.7 | 0 | 566.65 | 550.05 | 101,450 |
| January 01, 2026 | 560 | 554 | 0 | 560 | 548.1 | 64,624 |