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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	687.55	687.8	687.8	693	681.15	109,315
September 04, 2025	691.95	687.55	687.55	695.7	682.5	134,975
September 03, 2025	676.9	686.5	686.5	689.8	675	86,219
September 02, 2025	669	678.95	678.95	685.85	662.15	223,421
September 01, 2025	658	667.55	667.55	674.2	658	119,955
August 29, 2025	647.1	656.35	656.35	670	640	250,044
August 28, 2025	652	649.95	649.95	658.7	640	182,791
August 26, 2025	685	655.25	655.25	685	650	205,110
August 25, 2025	677	685.2	685.2	691	666.5	223,419
August 22, 2025	688	674	674	696.85	669.3	142,880
August 21, 2025	693.3	689.35	689.35	696.7	685	77,375
August 20, 2025	695.9	693.3	693.3	705	687.35	134,416
August 19, 2025	673	698.35	698.35	720	671.8	430,290
August 18, 2025	678	675.35	675.35	684.7	670.35	150,895
August 14, 2025	693.05	675.65	675.65	693.05	668.45	232,904
August 13, 2025	672.95	694.15	694.15	727.6	667.05	2.81M
August 12, 2025	627.9	651.7	651.7	658	621	221,758
August 11, 2025	618	626.1	626.1	630.1	616.45	130,077
August 08, 2025	629.8	620.5	620.5	637.95	613	235,198
August 07, 2025	623.75	627.3	627.3	631.5	607.5	242,676
August 06, 2025	639.95	623.75	623.75	640.45	620	200,631
August 05, 2025	642	638.4	638.4	650	633.4	199,252
August 04, 2025	653.15	637.4	637.4	656.8	632.5	129,754
August 01, 2025	666.95	656.2	656.2	671.5	646.6	160,845
July 31, 2025	646	664.8	664.8	686.6	644.15	351,038
July 30, 2025	635.05	652.5	652.5	659.35	635.05	149,213
July 29, 2025	635	639.8	639.8	649.3	628.35	339,799
July 28, 2025	679.95	663.4	663.4	680.55	655.3	145,953
July 25, 2025	682.8	677.6	677.6	685.2	654	205,055
July 24, 2025	696	683.15	683.15	696.2	676.5	163,226
July 23, 2025	685.15	697.85	697.85	701	675.8	203,618
July 22, 2025	701.5	691.25	691.25	702	685.9	123,570
July 21, 2025	699.4	701.85	701.85	705	685.9	175,054
July 18, 2025	687	698.2	698.2	701.2	678	195,028
July 17, 2025	694.8	687.5	687.5	697.4	684.05	139,886
July 16, 2025	699.8	694.85	694.85	708.75	678.3	274,775
July 15, 2025	683	698.6	698.6	699.7	675.95	301,886
July 14, 2025	675	687.1	687.1	689.6	661.1	249,485
July 11, 2025	665	673.2	673.2	677.5	651.9	151,865
July 10, 2025	674	667.05	667.05	679.2	660.3	140,347
July 09, 2025	650	672.25	672.25	674.6	647.15	402,347
July 08, 2025	634.55	653.9	653.9	667.85	627.75	243,423
July 07, 2025	636.35	634.55	634.55	638.45	630.2	73,388

Archean Chemical Industries Limited (ACI.NS) NSE