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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	18.6	18.33	18.33	18.9	18.3	19,481
September 04, 2025	18.9	18.54	18.54	18.9	18.42	34,853
September 03, 2025	18.7	18.51	18.51	18.94	18.43	21,955
September 02, 2025	18.7	18.53	18.53	18.98	18.3	21,032
September 01, 2025	18.7	18.4	18.4	19.1	18.21	41,802
August 29, 2025	18.97	18.5	18.5	18.97	18.4	6,868
August 28, 2025	19.17	18.69	18.69	19.17	18.32	23,877
August 26, 2025	18.91	18.8	18.8	19.16	18.6	19,810
August 25, 2025	19.22	19.3	19.3	19.6	18.35	12,042
August 22, 2025	19.99	19.22	19.22	19.99	18.9	17,005
August 21, 2025	19.25	19.57	19.57	19.74	19.11	11,475
August 20, 2025	18.98	19.28	19.28	19.62	18.49	9,560
August 19, 2025	18.21	18.69	18.69	19.27	18.21	10,808
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

Archies Limited (ARCHIES.NS) NSE