Skip to main content
logo
Archies Limited (BOM:532212)
India flag India · Delayed Price · Currency is INR
14.52
-0.38 (-2.55%)
At close: Jun 22, 2026

BOM:532212 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 202614.8514.9714.2614.5214.52-2.55%1,027
Jun 19, 202614.5114.9014.0014.9014.901.64%4,256
Jun 18, 202614.6614.6614.6614.6614.66-0.54%101
Jun 17, 202613.8214.8013.8214.7414.742.08%7,469
Jun 16, 202614.4014.7513.6814.4414.441.26%793
Jun 15, 202613.7514.7513.7514.2614.262.74%822
Jun 12, 202613.9014.5013.6213.8813.88-0.14%2,075
Jun 11, 202613.7513.9013.5613.9013.90-0.36%5,157
Jun 10, 202614.0014.7013.2013.9513.95-3.99%2,911
Jun 9, 202614.6914.6914.0214.5314.532.69%102
Jun 8, 202614.7214.7214.0314.1514.15-1.05%646
Jun 5, 202614.4014.9314.2614.3014.30-0.69%3,676
Jun 4, 202614.4314.5314.3914.4014.40-2.17%468
Jun 3, 202614.2714.8014.0514.7214.722.58%14,338
Jun 2, 202613.8114.5013.8114.3514.35-501
Jun 1, 202615.0015.0014.3514.3514.35-3.63%1,144
May 29, 202614.7915.4914.7914.8914.890.68%2,562
May 27, 202614.7914.7914.7914.7914.79-0.07%45
May 26, 202614.6815.9914.2914.8014.80-1.20%2,857
May 25, 202614.9714.9814.5114.9814.98-1,208
May 22, 202614.9814.9814.9814.9814.983.60%207
May 21, 202614.5614.9014.4514.4614.46-0.69%208
May 20, 202614.8914.8914.5314.5614.56-0.88%71
May 19, 202614.2814.9614.2814.6914.692.87%347
May 18, 202614.3915.1614.2614.2814.28-1.38%744
May 15, 202614.9914.9914.4114.4814.48-3.40%2,386
May 14, 202614.9914.9914.9914.9914.992.32%100
May 13, 202614.9014.9014.5014.6514.65-1.88%232
May 12, 202615.2515.5014.5014.9314.93-1.84%5,827
May 11, 202615.7715.8815.1115.2115.21-1.87%1,225
May 8, 202616.0016.0015.5015.5015.50-1.46%198
May 7, 202616.7516.7515.6515.7315.73-4.43%3,397
May 6, 202616.0016.5015.5016.4616.463.91%1,723
May 5, 202617.7017.7015.3615.8415.840.25%1,726
May 4, 202614.9016.2514.6015.8015.8010.18%9,261
Apr 30, 202614.5014.9514.3014.3414.34-1.31%651
Apr 29, 202614.7615.2014.5114.5314.53-1.56%3,034
Apr 28, 202614.5014.8514.1314.7614.761.79%499
Apr 27, 202614.7514.7514.0814.5014.501.68%4,724
Apr 24, 202614.5115.2014.1914.2614.26-4.55%2,305
Apr 23, 202614.7014.9513.3614.9414.94-0.27%13,328
Apr 22, 202614.9814.9814.9814.9814.983.03%12
Apr 21, 202614.6015.0514.5114.5414.54-1.96%1,997
Apr 20, 202615.0315.0314.5014.8314.83-0.87%10,089
Apr 17, 202614.9915.1914.4814.9614.96-0.20%2,318
Apr 16, 202614.8214.9914.4814.9914.991.15%180
Apr 15, 202614.0414.8514.0414.8214.822.92%1,685
Apr 13, 202614.3714.7213.9514.4014.40-3.61%1,740
Apr 10, 202614.7515.0014.5814.9414.941.63%819
Apr 9, 202613.5014.7513.5014.7014.702.08%2,292