Archies Limited - ARCHIES.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	18.7	18.52	18.52	18.85	18.48	18,019
December 23, 2025	18.86	18.7	18.7	19	18.48	16,444
December 22, 2025	18.62	18.48	18.48	19.09	18.4	43,857
December 19, 2025	19.48	18.81	18.81	19.6	18.65	26,208
December 18, 2025	18.37	18.88	18.88	21	18.15	153,666
December 17, 2025	18.32	18.42	18.42	18.79	18.3	7,310
December 16, 2025	18.53	18.4	18.4	18.69	18.35	9,405
December 15, 2025	18.33	18.6	18.6	19.21	18.32	14,105
December 12, 2025	18.51	18.33	18.33	18.84	18.12	14,870
December 11, 2025	18.75	18.42	18.42	19.25	18.02	21,475
December 10, 2025	18.55	18.74	18.74	18.97	18.54	7,766
December 09, 2025	18.47	18.58	18.58	19.25	18.35	14,299
December 08, 2025	19.37	18.47	18.47	19.37	17.65	42,325
December 05, 2025	18.98	19	19	19.4	18.98	3,905
December 04, 2025	18.4	18.97	18.97	20.4	18.3	45,065
December 03, 2025	18.42	18.4	18.4	18.75	18.34	32,397
December 02, 2025	18.76	18.74	18.74	18.89	18.42	5,898
December 01, 2025	18.65	18.5	18.5	18.89	18.38	16,345
November 28, 2025	19	18.67	18.67	19	18.42	19,276
November 27, 2025	18.54	18.93	18.93	19.39	18.54	11,734
November 26, 2025	19.22	18.96	18.96	19.34	18.4	28,356
November 25, 2025	18.62	19.03	19.03	19.45	18.62	6,760
November 24, 2025	19.03	18.98	18.98	19.29	18.8	5,050
November 21, 2025	19.22	19.06	19.06	19.35	18.8	9,180
November 19, 2025	19.43	19.05	19.05	19.58	19	19,305
November 18, 2025	19.57	19.42	19.42	19.88	19.4	11,585
November 17, 2025	20.23	19.65	19.65	20.23	19.5	30,857
November 14, 2025	19.54	19.93	19.93	20	19.54	5,952
November 13, 2025	19.98	19.8	19.8	19.99	19.21	17,500
November 12, 2025	20.11	19.81	19.81	20.11	19.72	9,707
November 11, 2025	19.63	19.62	19.62	20.19	19.37	33,038
November 10, 2025	20.37	19.86	19.86	20.7	19.6	24,843
November 07, 2025	20.17	19.98	19.98	20.17	19.51	8,265
November 06, 2025	19.62	19.94	19.94	20.24	19.62	6,862
November 04, 2025	20	19.9	19.9	20.43	19.83	26,869
November 03, 2025	20.3	20.08	20.08	20.3	19.51	6,709
October 31, 2025	20.22	19.75	19.75	20.45	19.58	10,238
October 30, 2025	20.12	20.34	20.34	20.45	20	23,704
October 29, 2025	19.89	20.28	20.28	20.37	19.79	8,759
October 28, 2025	19.9	19.88	19.88	20.45	19.62	21,774
October 27, 2025	20.5	20.04	20.04	20.5	19.42	17,996
October 24, 2025	20.78	20.14	20.14	20.78	20.12	20,350
October 23, 2025	20.15	20.5	20.5	20.58	19.55	71,928
October 21, 2025	19.92	20.18	20.18	20.48	19.55	10,001
October 20, 2025	19.87	19.83	19.83	20.9	19.04	53,807
October 17, 2025	19.62	19.5	19.5	19.76	19	22,566
October 16, 2025	19.97	19.73	19.73	19.97	19.32	15,383
October 15, 2025	19.51	19.8	19.8	19.97	19.51	5,337
October 14, 2025	20.25	19.69	19.69	20.3	19.65	22,256
October 13, 2025	20.72	20.25	20.25	20.72	20.1	22,166
October 10, 2025	20.93	20.72	20.72	21.18	20.5	16,632
October 09, 2025	20.4	20.77	20.77	21.05	20.4	12,979
October 08, 2025	20.45	20.55	20.55	21.25	20.04	55,682
October 07, 2025	20.51	20.1	20.1	20.95	19.95	26,547
October 06, 2025	20.51	20.52	20.52	21.5	20.45	17,595
October 03, 2025	21.32	20.8	20.8	21.32	20.26	18,059
October 01, 2025	20.84	21	21	21.49	20.26	43,113
September 30, 2025	20.84	20.59	20.59	20.88	20.32	19,247
September 29, 2025	20.49	20.51	20.51	21.37	20.29	40,236
September 26, 2025	21.99	20.49	20.49	21.99	20.15	59,653

Archies Limited (ARCHIES.NS) NSE