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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	101.48	100.41	100.41	101.48	99.11	8,734
September 05, 2025	104.86	99.49	99.49	105.55	99	14,135
September 04, 2025	99.49	103.8	103.8	105.75	98	13,711
September 03, 2025	98.95	98.25	98.25	99.68	98.05	3,460
September 02, 2025	100.6	98.4	98.4	100.75	98	5,433
September 01, 2025	101.24	99.28	99.28	101.24	98.5	5,379
August 29, 2025	99.7	99.79	99.79	102.27	97.35	7,370
August 28, 2025	96.1	98.54	98.54	99.9	96.1	5,143
August 26, 2025	99.68	97.59	97.59	100	97	12,195
August 25, 2025	99.25	99.22	99.22	102.5	99	4,187
August 22, 2025	98.55	100.39	100.39	101.5	98.55	16,232
August 21, 2025	101.3	98.83	98.83	101.59	97	21,895
August 20, 2025	101.9	99.98	99.98	101.9	98.35	10,473
August 19, 2025	101.85	101.17	101.17	102.24	98.56	30,658
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

Archidply Industries Limited (ARCHIDPLY.NS) NSE