Archidply Industries Limited (BOM:532994)
India · Delayed Price · Currency is INR 102.23
-2.77 (-2.64%)
At close: Sep 12, 2025
Archidply Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 103.50 | 104.44 | 102.16 | 102.23 | 102.23 | -2.64% | 306 |
| Sep 11, 2025 | 105.00 | 105.56 | 103.20 | 105.00 | 105.00 | 2.69% | 5,354 |
| Sep 10, 2025 | 101.27 | 103.00 | 99.50 | 102.25 | 102.25 | 0.97% | 1,244 |
| Sep 9, 2025 | 98.85 | 101.27 | 98.85 | 101.27 | 101.27 | 1.00% | 95 |
| Sep 8, 2025 | 99.49 | 101.09 | 99.49 | 100.27 | 100.27 | 1.80% | 561 |
| Sep 5, 2025 | 103.35 | 103.35 | 98.50 | 98.50 | 98.50 | -4.83% | 2,242 |
| Sep 4, 2025 | 99.00 | 106.25 | 97.00 | 103.50 | 103.50 | 3.95% | 2,049 |
| Sep 3, 2025 | 98.98 | 109.00 | 98.00 | 99.57 | 99.57 | 0.83% | 483 |
| Sep 2, 2025 | 99.50 | 100.72 | 98.75 | 98.75 | 98.75 | -0.20% | 451 |
| Sep 1, 2025 | 98.51 | 100.68 | 98.51 | 98.95 | 98.95 | 0.05% | 200 |
| Aug 29, 2025 | 93.05 | 100.25 | 93.05 | 98.90 | 98.90 | -0.15% | 269 |
| Aug 28, 2025 | 98.20 | 115.15 | 97.50 | 99.05 | 99.05 | 0.87% | 387 |
| Aug 26, 2025 | 99.30 | 101.00 | 97.00 | 98.20 | 98.20 | -1.60% | 1,632 |
| Aug 25, 2025 | 104.45 | 104.45 | 99.80 | 99.80 | 99.80 | -0.20% | 402 |
| Aug 22, 2025 | 98.95 | 104.45 | 98.95 | 100.00 | 100.00 | 1.11% | 4,948 |
| Aug 21, 2025 | 100.25 | 101.35 | 98.90 | 98.90 | 98.90 | -0.95% | 661 |
| Aug 20, 2025 | 98.00 | 101.00 | 92.10 | 99.85 | 99.85 | -1.14% | 1,401 |
| Aug 19, 2025 | 100.10 | 101.80 | 98.00 | 101.00 | 101.00 | -0.30% | 14,975 |
| Aug 18, 2025 | 100.90 | 102.00 | 100.00 | 101.30 | 101.30 | -0.64% | 1,008 |
| Aug 14, 2025 | 100.50 | 103.05 | 100.05 | 101.95 | 101.95 | 0.89% | 826 |
| Aug 13, 2025 | 102.00 | 102.00 | 100.70 | 101.05 | 101.05 | 1.15% | 21 |
| Aug 12, 2025 | 100.80 | 101.80 | 98.00 | 99.90 | 99.90 | -0.10% | 2,297 |
| Aug 11, 2025 | 109.30 | 109.30 | 97.50 | 100.00 | 100.00 | 0.30% | 555 |
| Aug 8, 2025 | 110.00 | 110.00 | 97.80 | 99.70 | 99.70 | -4.13% | 2,671 |
| Aug 7, 2025 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | - | 9,470 |
| Aug 6, 2025 | 102.95 | 106.10 | 102.95 | 104.00 | 104.00 | 1.17% | 2,212 |
| Aug 5, 2025 | 110.00 | 110.00 | 101.10 | 102.80 | 102.80 | -2.10% | 1,440 |
| Aug 4, 2025 | 105.05 | 111.95 | 104.90 | 105.00 | 105.00 | -3.98% | 2,836 |
| Aug 1, 2025 | 110.35 | 114.00 | 108.20 | 109.35 | 109.35 | -1.49% | 3,817 |
| Jul 31, 2025 | 114.50 | 114.50 | 108.40 | 111.00 | 111.00 | -2.67% | 1,559 |
| Jul 30, 2025 | 110.50 | 117.95 | 109.55 | 114.05 | 114.05 | 5.12% | 6,464 |
| Jul 29, 2025 | 108.45 | 109.70 | 106.45 | 108.50 | 108.50 | 0.05% | 8,944 |
| Jul 28, 2025 | 111.00 | 120.75 | 105.05 | 108.45 | 108.45 | 7.75% | 100,659 |
| Jul 25, 2025 | 100.85 | 101.55 | 99.80 | 100.65 | 100.65 | -2.33% | 4,259 |
| Jul 24, 2025 | 103.10 | 105.00 | 100.00 | 103.05 | 103.05 | 0.05% | 1,441 |
| Jul 23, 2025 | 103.10 | 103.10 | 101.50 | 103.00 | 103.00 | 0.54% | 171 |
| Jul 22, 2025 | 103.40 | 104.35 | 99.10 | 102.45 | 102.45 | -0.63% | 985 |
| Jul 21, 2025 | 104.80 | 105.30 | 101.95 | 103.10 | 103.10 | -1.39% | 435 |
| Jul 18, 2025 | 106.50 | 107.65 | 103.05 | 104.55 | 104.55 | -0.38% | 8,030 |
| Jul 17, 2025 | 100.40 | 105.50 | 100.40 | 104.95 | 104.95 | 0.24% | 663 |
| Jul 16, 2025 | 100.00 | 104.70 | 100.00 | 104.70 | 104.70 | 2.60% | 81 |
| Jul 15, 2025 | 105.00 | 106.85 | 101.75 | 102.05 | 102.05 | -1.92% | 738 |
| Jul 14, 2025 | 100.00 | 105.00 | 100.00 | 104.05 | 104.05 | 3.53% | 375 |
| Jul 11, 2025 | 104.50 | 104.50 | 97.10 | 100.50 | 100.50 | -3.46% | 1,308 |
| Jul 10, 2025 | 105.00 | 105.00 | 103.15 | 104.10 | 104.10 | -1.00% | 98 |
| Jul 9, 2025 | 106.40 | 106.40 | 103.15 | 105.15 | 105.15 | -0.66% | 198 |
| Jul 8, 2025 | 106.50 | 106.90 | 105.00 | 105.85 | 105.85 | 0.05% | 497 |
| Jul 7, 2025 | 105.00 | 106.65 | 103.30 | 105.80 | 105.80 | 1.29% | 1,588 |
| Jul 4, 2025 | 101.05 | 112.00 | 101.05 | 104.45 | 104.45 | -3.38% | 1,600 |
| Jul 3, 2025 | 105.00 | 110.00 | 105.00 | 108.10 | 108.10 | 0.09% | 1,928 |