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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	21.71	21.66	21.66	22.43	21.5	93,405
September 24, 2025	20.33	21.69	21.69	24.38	20.33	2.04M
September 23, 2025	20.75	20.33	20.33	20.8	20.1	52,628
September 22, 2025	20.86	20.19	20.19	22	20.06	217,545
September 19, 2025	19.63	19.66	19.66	19.78	19.35	31,924
September 18, 2025	19.55	19.63	19.63	19.97	19.4	31,121
September 17, 2025	19.78	19.64	19.64	19.78	19.25	6,575
September 16, 2025	18.85	19.34	19.34	19.5	18.85	58,659
September 15, 2025	18.7	18.87	18.87	19.15	18.5	40,091
September 12, 2025	18.93	18.74	18.74	18.93	18.25	4,047
September 11, 2025	18.72	18.52	18.52	18.72	18.11	16,646
September 10, 2025	17.94	18.28	18.28	18.5	17.9	21,902
September 09, 2025	18.2	17.94	17.94	18.53	17.9	30,354
September 08, 2025	18.6	18.12	18.12	19.22	18.06	60,703

Archies Limited (ARCHIES.NS) NSE