Archidply Industries Limited (BOM:532994)
India · Delayed Price · Currency is INR 82.38
+1.55 (1.92%)
At close: Apr 22, 2026
BOM:532994 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 78.06 | 84.09 | 78.06 | 80.83 | 80.83 | 6.82% | 1,785 |
| Apr 20, 2026 | 77.82 | 78.25 | 73.90 | 75.67 | 75.67 | -3.30% | 2,515 |
| Apr 17, 2026 | 78.10 | 80.00 | 78.00 | 78.25 | 78.25 | -2.22% | 917 |
| Apr 16, 2026 | 84.00 | 84.00 | 79.98 | 80.03 | 80.03 | -2.73% | 57 |
| Apr 15, 2026 | 82.26 | 82.50 | 81.00 | 82.28 | 82.28 | 5.24% | 700 |
| Apr 13, 2026 | 78.07 | 78.25 | 77.71 | 78.18 | 78.18 | 1.07% | 155 |
| Apr 10, 2026 | 79.95 | 82.27 | 77.10 | 77.35 | 77.35 | -3.70% | 11,638 |
| Apr 9, 2026 | 77.67 | 81.03 | 75.95 | 80.32 | 80.32 | 5.67% | 9,244 |
| Apr 8, 2026 | 76.00 | 76.01 | 74.00 | 76.01 | 76.01 | 6.38% | 3,710 |
| Apr 7, 2026 | 69.84 | 82.00 | 69.84 | 71.45 | 71.45 | 2.89% | 650 |
| Apr 6, 2026 | 67.39 | 71.53 | 67.39 | 69.44 | 69.44 | 1.39% | 197 |
| Apr 2, 2026 | 67.75 | 74.25 | 66.55 | 68.49 | 68.49 | 1.09% | 203 |
| Apr 1, 2026 | 65.88 | 70.00 | 65.55 | 67.75 | 67.75 | 6.98% | 264 |
| Mar 30, 2026 | 72.50 | 72.50 | 60.30 | 63.33 | 63.33 | -7.79% | 6,041 |
| Mar 27, 2026 | 68.45 | 71.49 | 67.71 | 68.68 | 68.68 | -1.62% | 12,428 |
| Mar 25, 2026 | 69.58 | 70.89 | 69.06 | 69.81 | 69.81 | 2.93% | 1,579 |
| Mar 24, 2026 | 70.00 | 70.00 | 66.67 | 67.82 | 67.82 | 1.47% | 727 |
| Mar 23, 2026 | 75.55 | 75.55 | 66.65 | 66.84 | 66.84 | -4.51% | 1,061 |
| Mar 20, 2026 | 72.51 | 72.51 | 68.00 | 70.00 | 70.00 | 1.36% | 2,163 |
| Mar 19, 2026 | 71.15 | 71.45 | 68.14 | 69.06 | 69.06 | -2.77% | 221 |
| Mar 18, 2026 | 70.00 | 72.36 | 70.00 | 71.03 | 71.03 | 2.61% | 3,145 |
| Mar 17, 2026 | 71.71 | 82.00 | 68.99 | 69.22 | 69.22 | -1.62% | 1,348 |
| Mar 16, 2026 | 72.00 | 74.00 | 70.20 | 70.36 | 70.36 | -6.16% | 6,653 |
| Mar 13, 2026 | 75.00 | 75.00 | 74.90 | 74.98 | 74.98 | 0.23% | 55 |
| Mar 12, 2026 | 76.50 | 78.23 | 72.68 | 74.81 | 74.81 | -2.84% | 514 |
| Mar 11, 2026 | 83.00 | 83.00 | 77.00 | 77.00 | 77.00 | -0.52% | 223 |
| Mar 10, 2026 | 74.50 | 80.00 | 73.14 | 77.40 | 77.40 | 4.52% | 832 |
| Mar 9, 2026 | 77.09 | 81.00 | 73.01 | 74.05 | 74.05 | -8.97% | 1,508 |
| Mar 6, 2026 | 81.50 | 81.50 | 81.35 | 81.35 | 81.35 | 3.25% | 41 |
| Mar 5, 2026 | 78.50 | 78.86 | 77.00 | 78.79 | 78.79 | 0.41% | 103 |
| Mar 4, 2026 | 79.00 | 79.50 | 76.85 | 78.47 | 78.47 | -1.91% | 227 |
| Mar 2, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.39% | 31 |
| Feb 27, 2026 | 98.60 | 98.60 | 81.02 | 81.13 | 81.13 | -4.14% | 612 |
| Feb 26, 2026 | 86.68 | 87.24 | 82.02 | 84.63 | 84.63 | 2.89% | 14 |
| Feb 25, 2026 | 87.57 | 87.57 | 82.25 | 82.25 | 82.25 | -0.30% | 743 |
| Feb 24, 2026 | 83.60 | 89.95 | 82.50 | 82.50 | 82.50 | -7.23% | 383 |
| Feb 23, 2026 | 89.00 | 89.00 | 84.00 | 88.93 | 88.93 | 4.85% | 8 |
| Feb 20, 2026 | 86.45 | 89.95 | 81.02 | 84.82 | 84.82 | -7.80% | 259 |
| Feb 19, 2026 | 90.00 | 92.00 | 90.00 | 92.00 | 92.00 | 2.22% | 902 |
| Feb 18, 2026 | 84.75 | 90.00 | 84.75 | 90.00 | 90.00 | - | 5 |
| Feb 16, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 1 |
| Feb 13, 2026 | 96.35 | 96.35 | 90.00 | 90.00 | 90.00 | -1.51% | 2 |
| Feb 12, 2026 | 88.99 | 91.38 | 88.99 | 91.38 | 91.38 | - | 22 |
| Feb 11, 2026 | 89.40 | 96.90 | 89.00 | 91.38 | 91.38 | -6.04% | 286 |
| Feb 9, 2026 | 90.00 | 97.25 | 90.00 | 97.25 | 97.25 | 3.64% | 5 |
| Feb 5, 2026 | 97.25 | 97.25 | 92.50 | 93.83 | 93.83 | -1.21% | 59 |
| Feb 4, 2026 | 91.58 | 95.42 | 91.50 | 94.98 | 94.98 | 4.22% | 1,416 |
| Feb 3, 2026 | 93.98 | 93.98 | 88.00 | 91.13 | 91.13 | 8.66% | 558 |
| Feb 2, 2026 | 85.13 | 88.00 | 78.05 | 83.87 | 83.87 | -1.48% | 126 |
| Feb 1, 2026 | 85.00 | 85.53 | 84.50 | 85.13 | 85.13 | -0.63% | 267 |