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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	86.89	83.47	83.47	86.9	83	10,328
February 19, 2026	87.01	85.66	85.66	87.01	85.31	2,695
February 18, 2026	86.01	85.3	85.3	88.29	84.61	7,168
February 17, 2026	90	86.05	86.05	90	85.15	4,979
February 16, 2026	86.05	87.14	87.14	87.95	84.2	16,468
February 13, 2026	88.4	87.23	87.23	89	87.01	5,579
February 12, 2026	86.31	88.4	88.4	90.99	86.31	5,107
February 11, 2026	92.01	88.47	88.47	93.8	87.35	9,095
February 10, 2026	93.99	92.08	92.08	93.99	91.1	4,442
February 09, 2026	92.38	93.39	93.39	93.75	89.3	16,572
February 06, 2026	91.39	90.57	90.57	93.43	89	5,534
February 05, 2026	90.6	91.97	91.97	94.79	90.6	14,497
February 04, 2026	93.6	93.24	93.24	96.02	87.26	40,504
February 03, 2026	85.01	89.58	89.58	93.97	83.8	31,689
February 02, 2026	85.01	83.1	83.1	85.01	82.99	8,670
February 01, 2026	86.8	85.62	85.62	86.91	83.57	12,876
January 30, 2026	91.4	86.91	86.91	94.95	84.55	63,346
January 29, 2026	86	89.88	89.88	90.8	82.5	33,085
January 28, 2026	86	83.1	83.1	86	82.5	2,654
January 27, 2026	85	83.14	83.14	86	82.7	3,261
January 23, 2026	87	85.65	85.65	87	83.3	10,511
January 22, 2026	88	83.09	83.09	88	82.42	2,878
January 21, 2026	82.05	84.67	84.67	86.69	82.05	5,493
January 20, 2026	88.89	84.42	84.42	88.89	83.56	9,163
January 19, 2026	84.7	85.57	85.57	87.43	84.7	3,257
January 16, 2026	88.48	85.5	85.5	88.48	85.32	1,265
January 14, 2026	84.07	86.7	86.7	88.65	84.06	2,110
January 13, 2026	88.99	86.3	86.3	88.99	85.6	2,751
January 12, 2026	87.8	87.17	87.17	88.4	85.5	3,797
January 09, 2026	90.5	86.53	86.53	90.5	85.02	8,969
January 08, 2026	91.89	88.74	88.74	91.89	88.55	2,357
January 07, 2026	91	90.15	90.15	92	89.5	3,939
January 06, 2026	88.88	91.69	91.69	92.01	88.05	13,060
January 05, 2026	89.05	88.88	88.88	91.79	88.51	11,784
January 02, 2026	91.97	89.41	89.41	91.97	88.5	15,392
January 01, 2026	90.6	90.9	90.9	91.29	89	8,760
December 31, 2025	89	89.27	89.27	90.72	89	4,499
December 30, 2025	90.21	88.93	88.93	90.86	88.15	2,041
December 29, 2025	90	89.01	89.01	90.99	88.17	36,427
December 26, 2025	89.98	90.07	90.07	91.87	88.51	13,793
December 24, 2025	89.99	91.8	90.23	91.94	88.01	15,424
December 23, 2025	90.59	90.56	90.56	94	89.9	8,518
December 22, 2025	91.07	90.58	90.58	93.39	90.1	13,793
December 19, 2025	89.4	91.52	91.52	92.95	88.3	7,466
December 18, 2025	91.59	89.44	89.44	94.89	89.31	11,097
December 17, 2025	95.97	91.42	91.42	95.97	91	32,113
December 16, 2025	96	94.54	94.54	96	92.2	7,927
December 15, 2025	92.5	94.44	94.44	96.96	90.15	62,393
December 12, 2025	88.05	92.54	92.54	93.48	87.27	18,497
December 11, 2025	91.01	88.03	88.03	93.48	86.35	14,975
December 10, 2025	93.34	92.14	92.14	93.5	91.25	7,500
December 09, 2025	87.9	89.97	89.97	92	87.88	8,201
December 08, 2025	90	87.88	87.88	90	87.1	6,286
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

Archidply Industries Limited (ARCHIDPLY.NS) NSE