Archies Limited (ARCHIES.NS) NSE

Currency In INR

ARCHIES.NS Historical Return

If you invested ₹1000 in Archies Limited (ARCHIES.NS) 10 years ago, it would be worth ₹623.23 as of August 21, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹834.15, while ₹1000 invested 1 year ago would be worth ₹699.03. This corresponds to total returns of -37.68%, -16.59%, -30.1%, respectively, with annualized returns of -4.62%, -3.56%, -30.1%.

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
August 20, 2026	13.95	13.87	13.87	14.18	13.8	20,301
August 19, 2026	13.65	13.82	13.82	13.97	13.65	9,905
August 18, 2026	13.26	13.52	13.52	13.56	13.26	10,691
August 17, 2026	13.7	13.49	13.49	13.83	13.45	8,621
August 14, 2026	14.14	13.76	13.76	14.19	13.51	24,866
August 13, 2026	13.8	13.7	13.7	14.2	13.65	3,038
August 12, 2026	14	13.91	13.91	14	13.7	2,104
August 11, 2026	14.39	13.81	13.81	14.39	13.5	9,188
August 10, 2026	14.08	13.92	13.92	14.1	13.92	6,433
August 07, 2026	14.43	14.06	14.06	14.9	14.02	15,231
August 06, 2026	14.02	14.35	14.35	14.44	14	14,992
August 05, 2026	14.18	14.13	14.13	14.48	14.01	2,799
August 04, 2026	14.2	14.2	14.2	14.95	13.9	19,636
August 03, 2026	13.88	13.95	13.95	14.75	13.77	5,427
July 31, 2026	13.7	13.77	13.77	13.94	13.56	21,081
July 30, 2026	13.84	13.83	13.83	14.1	13.66	7,086
July 29, 2026	14.54	13.86	13.86	14.54	13.82	8,089
July 28, 2026	14.2	13.88	13.88	14.2	13.86	2,167
July 27, 2026	14.2	13.99	13.99	14.2	13.91	6,431
July 23, 2026	13.78	13.97	13.97	14.06	13.7	17,234
July 22, 2026	14.02	13.77	13.77	14.24	13.41	27,813
July 21, 2026	13.93	14.27	14.27	14.3	13.93	3,514
July 20, 2026	14.49	14	14	14.49	13.9	13,763
July 17, 2026	14.05	14.45	14.45	14.5	13.7	22,842
July 16, 2026	14.15	14.1	14.1	14.44	14.01	14,915
July 15, 2026	14.17	14.15	14.15	14.47	14.02	13,001
July 14, 2026	14.7	14.18	14.18	14.79	14.01	40,968
July 13, 2026	14.2	14.41	14.41	14.5	13.6	26,815
July 10, 2026	13.71	13.74	13.74	13.95	13.59	8,003
July 09, 2026	13.76	13.67	13.67	14.14	13.51	16,007
July 08, 2026	13.9	13.75	13.75	14.25	13.75	8,668
July 07, 2026	14	13.81	13.81	14.21	13.44	16,954
July 06, 2026	14.13	13.91	13.91	14.74	13.6	17,300
July 03, 2026	13.53	14.3	14.3	14.75	13.53	23,369
July 02, 2026	14.12	13.83	13.83	14.3	13	44,957
July 01, 2026	14.03	14.1	14.1	14.54	14.03	10,890
June 30, 2026	14.18	14.27	14.27	14.49	14.01	3,454
June 29, 2026	14.29	14.18	14.18	14.54	14.12	7,715
June 25, 2026	14.58	14.29	14.29	14.8	14.22	21,529
June 24, 2026	14.58	14.44	14.44	14.88	14.25	16,909
June 23, 2026	14.52	14.21	14.21	14.79	14.1	15,262
June 22, 2026	14.77	14.71	14.71	15.4	14.32	20,039
June 19, 2026	14.6	14.77	14.77	15	14.09	14,817
June 18, 2026	14.68	14.67	14.67	14.73	14.3	6,295
June 17, 2026	14.02	14.63	14.63	14.68	13.81	15,324
June 16, 2026	13.66	14.36	14.36	14.49	13.66	10,358
June 15, 2026	14.09	14.15	14.15	14.7	13.65	31,253
June 12, 2026	13.67	13.89	13.89	15	13.67	20,005
June 11, 2026	13.8	13.67	13.67	13.99	13.6	6,486
June 10, 2026	14.27	13.85	13.85	14.59	13.82	4,395
June 09, 2026	14.12	14.31	14.31	14.47	14.05	5,542
June 08, 2026	14.4	14.12	14.12	14.5	13.8	10,187
June 05, 2026	14.4	14.33	14.33	14.49	14.13	3,870
June 04, 2026	14.42	14.35	14.35	14.72	14.31	8,098
June 03, 2026	14.36	14.38	14.38	14.9	14.2	24,005
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