Archidply Industries Limited - ARCHIDPLY.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	93	88.23	88.23	95	87.6	6,977
December 04, 2025	91.96	92.03	92.03	92.94	89.65	4,376
December 03, 2025	87.3	90.03	90.03	92.95	87.3	2,619
December 02, 2025	91.59	91.87	91.87	92.37	91.02	557
December 01, 2025	90	92.37	92.37	92.76	90	7,365
November 28, 2025	90.83	90.97	90.97	92.27	90.79	2,165
November 27, 2025	90.25	90.85	90.85	92.63	90.01	5,545
November 26, 2025	90	90.25	90.25	93.17	90	4,298
November 25, 2025	91.69	89.97	89.97	91.89	89.74	14,591
November 24, 2025	97	90.93	90.93	97.74	90.6	10,395
November 21, 2025	93	93.15	93.15	94.96	92.33	1,005
November 19, 2025	92.4	92.88	92.88	96.73	92.4	57,021
November 18, 2025	95.57	94.04	94.04	95.69	93.32	15,316
November 17, 2025	96.86	95.55	95.55	98	94.5	10,160
November 14, 2025	96.5	96.86	96.86	97.96	96.07	6,067
November 13, 2025	100.86	96.93	96.93	100.86	96	26,474
November 12, 2025	95.8	99.19	99.19	100.65	94.3	61,135
November 11, 2025	96.83	96.34	96.34	97.01	95.61	2,451
November 10, 2025	96.96	95.23	95.23	99.35	94.15	19,167
November 07, 2025	96.31	97.31	97.31	99.72	94.42	18,951
November 06, 2025	98	95.78	95.78	99	95.1	24,551
November 04, 2025	99.81	97.15	97.15	99.81	96.31	13,182
November 03, 2025	100	97.79	97.79	100	96.56	39,847
October 31, 2025	101.67	98.93	98.93	101.67	98	27,773
October 30, 2025	101.06	100.95	100.95	102.39	99.6	17,804
October 29, 2025	101.1	101.14	101.14	101.84	100.1	4,384
October 28, 2025	103.2	101.1	101.1	103.75	99.99	25,347
October 27, 2025	103.54	102.1	102.1	103.83	102.1	2,716
October 24, 2025	103.2	102.44	102.44	108.89	102.25	12,435
October 23, 2025	100.12	102.33	102.33	104.46	100.12	13,089
October 21, 2025	100.39	100.65	100.65	101.8	100	4,581
October 20, 2025	101.31	100.36	100.36	103.14	100	7,420
October 17, 2025	102	101.14	101.14	103.61	101.1	12,080
October 16, 2025	103.99	102.55	102.55	105.78	101.51	18,805
October 15, 2025	100.1	103.03	103.03	105.9	100.1	11,077
October 14, 2025	102.72	100.66	100.66	103.79	100.1	13,908
October 13, 2025	104.03	102.46	102.46	104.44	102.01	7,600
October 10, 2025	103.62	104.02	104.02	106.8	102.95	13,543
October 09, 2025	105.32	103.28	103.28	105.52	102.8	7,692
October 08, 2025	104.54	104.28	104.28	108.7	104	14,069
October 07, 2025	103.81	106.56	106.56	108.4	103.81	8,393
October 06, 2025	109.45	105.31	105.31	109.88	104.21	20,315
October 03, 2025	107	107.62	107.62	108.46	103	20,562
October 01, 2025	105.33	105.6	105.6	107.5	102.11	17,224
September 30, 2025	102.38	103.12	103.12	105.9	101.5	10,258
September 29, 2025	101.01	101.32	101.32	104.44	100.56	14,652
September 26, 2025	104.99	100.36	100.36	110.96	98.35	24,347
September 25, 2025	102.73	103.76	103.76	106	102.73	9,445
September 24, 2025	108.55	103.85	103.85	110.44	102.6	43,224
September 23, 2025	106.73	107.85	107.85	110.67	104.21	19,583
September 22, 2025	105.85	105.21	105.21	113	104.95	41,039
September 19, 2025	105.72	104.23	104.23	107.72	103.7	9,750
September 18, 2025	102.51	105.6	105.6	107.44	102.51	17,581
September 17, 2025	104.56	102.81	102.81	109.85	102.2	70,836
September 16, 2025	103.83	103.36	103.36	104.38	102.35	3,428
September 15, 2025	102.53	102.38	102.38	104.99	102.05	6,119
September 12, 2025	103.84	102.54	102.54	104.75	102	5,543
September 11, 2025	103.2	103.84	103.84	106	102.22	22,218
September 10, 2025	100.87	102.75	102.75	106.75	100.1	11,038
September 09, 2025	100.3	99.87	99.87	100.98	98.45	11,139

Archidply Industries Limited (ARCHIDPLY.NS) NSE