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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.87	15.93	15.93	16.4	15.25	10,750
February 19, 2026	15.82	15.38	15.38	15.82	15.17	19,927
February 18, 2026	15.86	15.65	15.65	16.32	15.05	36,337
February 17, 2026	16.32	15.93	15.93	16.38	15.75	20,330
February 16, 2026	17.27	15.96	15.96	17.27	15.67	17,116
February 13, 2026	16.66	16.5	16.5	16.66	16.23	9,441
February 12, 2026	17.52	16.77	16.77	17.52	16.6	40,092
February 11, 2026	17.55	17.48	17.48	17.55	17.11	15,094
February 10, 2026	16.98	17.3	17.3	17.47	16.97	35,527
February 09, 2026	16.26	16.86	16.86	16.99	16	41,983
February 06, 2026	16.52	16.25	16.25	16.52	16	7,293
February 05, 2026	16.39	16.24	16.24	16.7	16.11	3,285
February 04, 2026	16.16	16.39	16.39	16.4	16.15	7,656
February 03, 2026	16.51	16.17	16.17	17	15.6	53,228
February 02, 2026	15.96	16.26	16.26	16.6	15.25	7,912
February 01, 2026	15.88	15.92	15.92	15.98	15.75	10,940
January 30, 2026	15.56	15.73	15.73	15.98	15.11	18,082
January 29, 2026	15.38	15.76	15.76	16.18	15.38	26,553
January 28, 2026	15.7	15.94	15.94	16.36	15	35,203
January 27, 2026	16.6	15.7	15.7	16.96	15.32	64,240
January 23, 2026	16.84	16.65	16.65	18	16.3	18,429
January 22, 2026	16.77	16.53	16.53	17	16.3	6,659
January 21, 2026	16.67	16.2	16.2	17.12	16.15	39,800
January 20, 2026	16.98	16.82	16.82	17.34	16.7	11,573
January 19, 2026	17.69	16.98	16.98	17.69	16.67	11,451
January 16, 2026	17.18	17.25	17.25	18.9	17.11	24,925
January 14, 2026	17.13	17.18	17.18	17.49	17.01	10,263
January 13, 2026	17.99	17.19	17.19	18	17.07	23,595
January 12, 2026	17.38	17.51	17.51	17.79	17.22	29,946
January 09, 2026	18.13	17.65	17.65	19.59	17	72,075
January 08, 2026	18.27	18.34	18.34	18.65	18.27	8,083
January 07, 2026	18.32	18.37	18.37	18.55	18.25	4,128
January 06, 2026	18.6	18.44	18.44	18.6	18.33	9,944
January 05, 2026	18.31	18.25	18.25	18.62	18.25	25,324
January 02, 2026	18.5	18.43	18.43	18.73	17.85	20,483
January 01, 2026	18.9	18.5	18.5	18.9	18.5	7,521
December 31, 2025	18.57	18.86	18.86	19	18.36	13,380
December 30, 2025	18.3	18.35	18.35	18.62	18.25	8,253
December 29, 2025	18.67	18.4	18.4	18.74	18	14,672
December 26, 2025	18.54	18.66	18.66	19.01	18.54	51,336
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

Archies Limited (ARCHIES.NS) NSE