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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	18.81	19	19	19.25	18.81	2,319
August 14, 2025	19.68	18.42	18.42	19.68	18.31	7,725
August 13, 2025	19.6	19.17	19.17	19.8	19	7,832
August 12, 2025	19.42	19.22	19.22	19.49	19.05	3,699
August 11, 2025	18.8	19.42	19.42	19.54	18.52	7,959
August 08, 2025	18.99	18.85	18.85	19.6	18.76	6,346
August 07, 2025	19.72	19.03	19.03	19.72	18.91	5,175
August 06, 2025	20.03	19.63	19.63	20.53	19.6	15,327
August 05, 2025	19.32	20.03	20.03	20.03	18.9	49,143
August 04, 2025	18.81	19.08	19.08	19.37	18.42	8,347
August 01, 2025	19.41	19.37	19.37	19.97	19.24	9,932
July 31, 2025	19.72	19.67	19.67	19.89	19.3	11,939
July 30, 2025	20.14	19.63	19.63	20.14	19.56	6,112
July 29, 2025	19.98	19.67	19.67	19.98	19.6	5,973
July 28, 2025	19.3	19.52	19.52	19.99	19.3	4,788
July 25, 2025	19.8	19.66	19.66	19.9	19.51	7,217
July 24, 2025	19.74	19.69	19.69	20.04	19.52	8,776
July 23, 2025	20.1	19.74	19.74	20.29	19.51	12,449
July 22, 2025	19.8	19.91	19.91	20.32	19.8	10,746
July 21, 2025	20.38	20.11	20.11	20.5	19.22	26,716
July 18, 2025	20.14	19.87	19.87	20.44	19.71	18,793
July 17, 2025	20.96	20.23	20.23	21	19.74	71,823
July 16, 2025	20.83	20.78	20.78	21.19	20.75	22,705
July 15, 2025	21.41	20.73	20.73	21.41	20.52	80,429
July 14, 2025	21.76	21.42	21.42	21.79	20.9	46,501
July 11, 2025	22.55	21.93	21.93	22.55	21.35	35,733
July 10, 2025	22.07	22.48	22.48	22.55	21.9	9,199
July 09, 2025	22.5	22.07	22.07	22.65	22	5,663
July 08, 2025	21.65	22.23	22.23	22.58	21.65	7,664
July 07, 2025	22.65	22.3	22.3	22.7	22.15	10,595
July 04, 2025	22.19	22.72	22.72	23.42	21.2	52,667
July 03, 2025	22.9	22.31	22.31	23.4	22.31	56,095
July 02, 2025	23.65	23.49	23.49	23.65	23.11	6,905
July 01, 2025	23.85	23.65	23.65	23.85	22.95	29,920
June 30, 2025	24.47	23.62	23.62	24.47	23.55	81,305
June 27, 2025	22.7	24.16	24.16	24.23	22.21	145,958
June 26, 2025	22.53	23.08	23.08	23.08	22.1	99,756
June 25, 2025	20.95	21.99	21.99	21.99	20.95	114,725
June 24, 2025	21.29	20.95	20.95	21.29	20.5	27,067
June 23, 2025	21.6	21.19	21.19	21.6	20.35	58,073
June 20, 2025	21.6	21.43	21.43	22.31	21.19	62,205
June 19, 2025	23.64	22.31	22.31	24.4	22.15	145,787
June 18, 2025	23.29	23.47	23.47	24	23.02	131,908
June 17, 2025	23.52	22.91	22.91	24.45	22.72	186,442
June 16, 2025	21.6	23.52	23.52	25.4	20.7	861,503
June 13, 2025	21.2	21.51	21.51	22.6	20.55	346,688
June 12, 2025	21.88	20.41	20.41	22.75	19.8	55,422
June 11, 2025	21.44	21.62	21.62	22.3	21.27	60,841
June 10, 2025	20.3	21.25	21.25	21.99	20.14	85,706
June 09, 2025	20.31	20.34	20.34	20.79	19.95	26,679
June 06, 2025	20.77	20.11	20.11	20.77	19.9	31,259
June 05, 2025	20.5	20.45	20.45	20.6	20.28	13,456
June 04, 2025	20.21	20.13	20.13	20.65	20	11,635
June 03, 2025	20.4	20.27	20.27	20.79	20.1	22,167
June 02, 2025	21.25	20.82	20.82	21.26	20.1	24,991
May 30, 2025	21.32	21.21	21.21	21.99	20.35	32,627
May 29, 2025	21.68	21.3	21.3	22	21.1	99,543
May 28, 2025	19.4	21.68	21.68	23.08	19.16	764,957
May 27, 2025	19.01	19.24	19.24	19.51	19.01	25,390
May 26, 2025	19	19.17	19.17	19.49	19	13,420

Archies Limited (ARCHIES.NS) NSE