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 ₹436.09 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹684.37, while ₹1000 invested 1 year ago would be worth ₹574.83. This corresponds to total returns of -56.39%, -31.56%, -42.52%, respectively, with annualized returns of -7.96%, -7.3%, -42.52%.

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
October 19, 2026	11.95	12.04	12.04	12.18	11.75	2,262
October 16, 2026	12.08	11.91	11.91	12.35	11.38	29,475
October 15, 2026	12.35	12.06	12.06	12.35	12	12,660
October 14, 2026	12.12	12.11	12.11	12.29	12.05	11,248
October 13, 2026	12.01	12.01	12.01	12.19	11.91	1,189
October 12, 2026	11.95	11.92	11.92	12.22	11.9	8,250
October 09, 2026	12.29	12.02	12.02	12.36	12.01	5,395
October 08, 2026	12.42	12.01	12.01	12.42	12	2,576
October 07, 2026	12.3	12.42	12.42	12.5	12.11	3,247
October 06, 2026	12.74	12.24	12.24	12.74	12.1	14,768
October 05, 2026	12.4	12.35	12.35	12.7	12.35	9,413
October 01, 2026	12.36	12.37	12.37	12.75	12.05	18,310
September 30, 2026	12.73	12.39	12.39	12.73	12.33	7,581
September 29, 2026	12.85	12.43	12.43	12.85	12.34	10,513
September 28, 2026	12.3	12.58	12.58	13.29	12.08	59,698
September 25, 2026	12.97	12.3	12.3	12.97	12.25	31,412
September 24, 2026	12.99	12.66	12.66	13.15	12.6	3,441
September 23, 2026	12.96	12.93	12.93	13.19	12.78	22,162
September 22, 2026	12.71	12.75	12.75	12.94	12.68	6,514
September 21, 2026	12.12	12.62	12.62	13.69	12.12	171,077
September 18, 2026	12.4	12.29	12.29	12.4	12.01	10,999
September 17, 2026	12.24	12.25	12.25	12.5	12.21	2,882
September 16, 2026	12.41	12.21	12.21	12.41	12.15	3,940
September 15, 2026	12.36	12.29	12.29	12.61	12.23	10,834
September 11, 2026	12.52	12.19	12.19	12.65	12.06	48,250
September 10, 2026	12.81	12.52	12.52	13.2	12.29	28,057
September 09, 2026	13	13.03	13.03	13.9	12.26	56,369
September 08, 2026	12.95	13.14	13.14	13.22	12.89	11,407
September 07, 2026	13.34	12.88	12.88	13.34	12.63	8,213
September 04, 2026	13	12.9	12.9	13.2	12.8	10,318
September 03, 2026	13.02	12.91	12.91	13.32	12.85	9,322
September 02, 2026	13.46	12.94	12.94	13.46	12.65	27,662
September 01, 2026	13.18	13.4	13.4	13.6	13.16	13,457
August 31, 2026	13.4	13.12	13.12	13.82	13.1	22,389
August 28, 2026	13.5	13.4	13.4	13.7	13.38	10,152
August 27, 2026	13.9	13.4	13.4	13.9	13.35	12,811
August 26, 2026	13.42	13.51	13.51	13.71	13.4	2,427
August 25, 2026	13.74	13.4	13.4	13.74	13.05	17,404
August 24, 2026	13.62	13.45	13.45	13.98	13.01	28,388
August 21, 2026	13.81	13.68	13.68	14.11	13.5	7,654
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