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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	102.94	100.11	100.11	102.94	100.01	10,085
August 14, 2025	100.58	101.62	101.62	103.5	100.1	14,525
August 13, 2025	102.34	100.33	100.33	102.34	100.03	20,398
August 12, 2025	101.8	100.02	100.02	101.95	100.01	13,928
August 11, 2025	101.85	99.63	99.63	104.83	98.02	18,630
August 08, 2025	105.34	100.31	100.31	105.34	98.01	24,364
August 07, 2025	104.08	103.87	103.87	106.58	103.21	22,782
August 06, 2025	103.2	104.07	104.07	105.58	102	11,103
August 05, 2025	108.9	102.44	102.44	108.9	102	15,259
August 04, 2025	110.86	105.27	105.27	110.86	104.95	24,258
August 01, 2025	111	109.13	109.13	113.75	108	27,766
July 31, 2025	112.08	111	111	113.39	108.73	25,732
July 30, 2025	110.83	113.68	113.68	118.4	109.4	92,257
July 29, 2025	108	108.78	108.78	110.75	107	55,267
July 28, 2025	101.99	108.21	108.21	120.4	101.98	833,710
July 25, 2025	99.93	100.34	100.34	102.01	98.6	8,568
July 24, 2025	104.18	101.38	101.38	104.3	98.9	10,188
July 23, 2025	101.42	102.11	102.11	103.49	101.41	4,238
July 22, 2025	103.07	101.92	101.92	104.49	101.05	15,410
July 21, 2025	104.9	102.97	102.97	105.1	102.03	5,730
July 18, 2025	105.75	104.38	104.38	107.6	102.93	14,250
July 17, 2025	103	104.93	104.93	105.6	100.5	12,894
July 16, 2025	102.2	103.84	103.84	104.6	100.5	8,848
July 15, 2025	106.4	102.69	102.69	106.4	102	12,091
July 14, 2025	102	104.62	104.62	105.75	97.89	10,400
July 11, 2025	102	101.65	101.65	104.57	100.67	16,327
July 10, 2025	105.41	103.47	103.47	106.48	102.61	9,406
July 09, 2025	105.95	104.69	104.69	107.5	102.41	17,997
July 08, 2025	104.3	105.98	105.98	107	104.3	4,817
July 07, 2025	104.32	105.67	105.67	107	103.95	9,231
July 04, 2025	108.62	104.32	104.32	108.81	102.01	34,260
July 03, 2025	107.03	109.38	109.38	109.99	106.66	11,361
July 02, 2025	107.93	107.42	107.42	110.4	105.5	14,830
July 01, 2025	107.67	108.15	108.15	111.57	107.05	10,994
June 30, 2025	107.46	109.83	109.83	113	106.35	49,718
June 27, 2025	109.01	108.42	108.42	110.16	107.25	7,080
June 26, 2025	104.91	107.75	107.75	111	104.25	25,045
June 25, 2025	104.47	104.22	104.22	107	102.82	5,865
June 24, 2025	107.35	104.47	104.47	107.99	104.01	10,940
June 23, 2025	104.1	104.65	104.65	106.79	104.1	5,538
June 20, 2025	107.8	107.22	107.22	108.3	105.21	6,958
June 19, 2025	107	108.34	108.34	110.98	105.01	31,707
June 18, 2025	108.74	105.24	105.24	108.74	104.68	7,567
June 17, 2025	106.24	105.87	105.87	106.42	104.52	4,935
June 16, 2025	105.04	104.18	104.18	107.59	103	7,360
June 13, 2025	105.29	105.92	105.92	106.63	103	8,192
June 12, 2025	106	106.13	106.13	108.09	102.5	27,068
June 11, 2025	110	106.69	106.69	110.79	105.35	18,699
June 10, 2025	108	107.23	107.23	111.5	103.32	79,675
June 09, 2025	103.98	107.59	107.59	108.45	100.06	80,088
June 06, 2025	96.45	101.2	101.2	106.98	96	61,653
June 05, 2025	97.01	95.55	95.55	97.51	95.21	21,100
June 04, 2025	96.5	96.07	96.07	99.48	95.5	6,580
June 03, 2025	96	95.3	95.3	97.52	94.51	5,874
June 02, 2025	96.34	96.12	96.12	97.39	94.34	5,673
May 30, 2025	95.48	96.45	96.45	97.89	95.48	11,810
May 29, 2025	96.5	96.19	96.19	98.15	96	7,987
May 28, 2025	100.5	95.72	95.72	100.5	95.61	19,517
May 27, 2025	99.25	97.57	97.57	99.25	97.5	4,418
May 26, 2025	99.9	97.34	97.34	100.78	96.61	9,896

Archidply Industries Limited (ARCHIDPLY.NS) NSE