Archies Limited (ARCHIES.NS) NSE

14.70

+0.34(+2.37%)

Updated at June 03 09:33AM

Currency In INR

ARCHIES.NS Historical Return

If you invested ₹1000 in Archies Limited (ARCHIES.NS) 10 years ago, it would be worth ₹658.72 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹960.54, while ₹1000 invested 1 year ago would be worth ₹708.44. This corresponds to total returns of -34.13%, -3.95%, -29.16%, respectively, with annualized returns of -4.09%, -0.8%, -29.16%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ARCHIES.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	14.4	14.36	14.36	14.58	14.24	4,016
June 01, 2026	15.15	14.38	14.38	15.15	14.36	22,037
May 29, 2026	14.6	15.04	15.04	15.5	14.6	27,167
May 27, 2026	14.81	14.97	14.97	15.2	14.66	9,702
May 26, 2026	14.94	14.94	14.94	15.6	14.6	38,971
May 25, 2026	14.94	14.79	14.79	14.97	14.52	12,237
May 22, 2026	14.51	14.6	14.6	14.81	14.51	4,988
May 21, 2026	14.92	14.51	14.51	14.92	14.41	4,208
May 20, 2026	14.32	14.39	14.39	14.87	14.05	11,943
May 19, 2026	14.33	14.82	14.82	14.99	14.33	8,571
May 18, 2026	15.17	14.26	14.26	15.17	14.25	10,590
May 15, 2026	14.5	14.96	14.96	15.7	14.28	30,229
May 14, 2026	14.75	14.7	14.7	15.7	14.58	11,719
May 13, 2026	14.71	14.68	14.68	14.98	14.16	13,550
May 12, 2026	15.7	14.71	14.71	15.7	14.11	69,051
May 11, 2026	15.29	15.87	15.87	15.87	15.1	25,332
May 08, 2026	15.82	15.45	15.45	15.99	15.36	11,991
May 07, 2026	16.77	15.82	15.82	16.77	15.3	37,185
May 06, 2026	15.5	16.23	16.23	16.7	15.5	32,500
May 05, 2026	15.9	15.5	15.5	15.97	15.35	17,853
May 04, 2026	14.87	15.48	15.48	16.26	14.79	88,486
April 30, 2026	14.32	14.75	14.75	14.84	14.3	6,363
April 29, 2026	14.98	14.68	14.68	14.98	14.39	12,245
April 28, 2026	14.49	14.73	14.73	14.87	14.36	8,690
April 27, 2026	14.49	14.49	14.49	14.77	14.02	14,122
April 24, 2026	14.71	14.29	14.29	14.89	14.22	14,447
April 23, 2026	14.62	14.8	14.8	14.99	14.51	18,210
April 22, 2026	14.71	14.78	14.78	14.9	14.63	1,631
April 21, 2026	14.99	14.78	14.78	14.99	14.5	7,669
April 20, 2026	15.24	14.64	14.64	15.25	14.36	33,861
April 17, 2026	14.82	15.24	15.24	15.36	14.46	50,031
April 16, 2026	14.95	14.74	14.74	14.95	14.53	35,438
April 15, 2026	14.32	14.85	14.85	15	14.32	29,951
April 13, 2026	14.5	14.31	14.31	14.59	14.14	35,599
April 10, 2026	14.84	14.97	14.97	15.01	14.8	14,448
April 09, 2026	14.64	14.6	14.6	14.93	14.43	13,683
April 08, 2026	13.75	14.34	14.34	15	13.11	46,756
April 07, 2026	13.86	13.52	13.52	13.86	13.43	5,614
April 06, 2026	13.99	13.58	13.58	13.99	13.43	16,734
April 02, 2026	12.09	13.78	13.78	14.36	11.9	161,182
April 01, 2026	11.48	12.04	12.04	12.75	11.48	77,386
March 30, 2026	11.49	11.08	11.08	11.87	10.86	97,135
March 27, 2026	13.44	11.68	11.68	13.44	11.51	121,001
March 25, 2026	13.29	13.4	13.4	13.49	13.07	55,971
March 24, 2026	13	13.04	13.04	13.36	12.25	33,329
March 23, 2026	13.41	12.65	12.65	13.41	12.43	56,490
March 20, 2026	-1	-1	13.4	-1	-1	0
March 19, 2026	13.69	13.6	13.6	13.9	13.23	28,929
March 18, 2026	13.49	13.69	13.69	13.89	13.28	25,232
March 17, 2026	13.8	13.27	13.27	14.15	13.2	19,075
March 16, 2026	13.48	13.72	13.72	14.04	13.02	16,573
March 13, 2026	13.87	13.48	13.48	14.24	13.25	16,197
March 12, 2026	14.25	13.91	13.91	14.25	13.75	21,286
March 11, 2026	14.4	13.94	13.94	14.69	13.41	28,766
March 10, 2026	13.64	14.35	14.35	14.8	13.64	9,503
March 09, 2026	14.72	13.92	13.92	14.72	13.55	22,994
March 06, 2026	14.94	14.72	14.72	14.94	14.6	19,733
March 05, 2026	15.35	14.47	14.47	15.35	14.31	40,437
March 04, 2026	-1	-1	14.5	-1	-1	0
March 02, 2026	15.82	14.7	14.7	15.82	14.5	82,696