Archidply Industries Limited (BOM:532994)
India · Delayed Price · Currency is INR 102.50
+1.00 (0.99%)
At close: Oct 7, 2026
BOM:532994 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 101.50 | 102.50 | 101.50 | 102.50 | 102.50 | 0.99% | 11 |
| Oct 6, 2026 | 100.00 | 102.00 | 100.00 | 101.50 | 101.50 | -1.46% | 2,501 |
| Oct 5, 2026 | 95.60 | 105.00 | 95.60 | 103.00 | 103.00 | 0.73% | 737 |
| Oct 1, 2026 | 100.50 | 104.10 | 98.50 | 102.25 | 102.25 | -0.97% | 298 |
| Sep 30, 2026 | 101.05 | 103.70 | 100.00 | 103.25 | 103.25 | -0.43% | 1,624 |
| Sep 29, 2026 | 103.70 | 104.50 | 99.80 | 103.70 | 103.70 | -0.29% | 958 |
| Sep 28, 2026 | 105.00 | 106.05 | 102.05 | 104.00 | 104.00 | -1.89% | 5,152 |
| Sep 25, 2026 | 107.00 | 107.00 | 104.10 | 106.00 | 106.00 | -1.12% | 1,400 |
| Sep 24, 2026 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | -2.06% | 109 |
| Sep 23, 2026 | 107.75 | 110.00 | 107.75 | 109.45 | 109.45 | 1.58% | 1,543 |
| Sep 22, 2026 | 106.65 | 111.60 | 105.50 | 107.75 | 107.75 | 3.76% | 3,590 |
| Sep 21, 2026 | 105.90 | 107.00 | 103.40 | 103.85 | 103.85 | -0.95% | 1,114 |
| Sep 18, 2026 | 104.15 | 105.05 | 102.25 | 104.85 | 104.85 | 5.01% | 285 |
| Sep 17, 2026 | 101.40 | 102.00 | 99.20 | 99.85 | 99.85 | -1.82% | 339 |
| Sep 16, 2026 | 98.00 | 101.70 | 98.00 | 101.70 | 101.70 | 1.60% | 51 |
| Sep 15, 2026 | 95.90 | 104.75 | 95.90 | 100.10 | 100.10 | -2.44% | 2,060 |
| Sep 11, 2026 | 99.55 | 103.35 | 95.50 | 102.60 | 102.60 | 1.58% | 3,125 |
| Sep 10, 2026 | 111.70 | 111.70 | 101.00 | 101.00 | 101.00 | -1.03% | 1,368 |
| Sep 9, 2026 | 104.65 | 104.65 | 101.70 | 102.05 | 102.05 | -2.02% | 301 |
| Sep 8, 2026 | 104.00 | 104.90 | 101.95 | 104.15 | 104.15 | -0.10% | 1,755 |
| Sep 7, 2026 | 103.80 | 104.25 | 103.80 | 104.25 | 104.25 | 0.63% | 115 |
| Sep 4, 2026 | 107.00 | 107.00 | 103.60 | 103.60 | 103.60 | -3.13% | 1,863 |
| Sep 3, 2026 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | 0.80% | 679 |
| Sep 2, 2026 | 103.10 | 107.75 | 97.40 | 106.10 | 106.10 | 3.01% | 6,586 |
| Sep 1, 2026 | 115.40 | 115.40 | 101.55 | 103.00 | 103.00 | -2.17% | 459 |
| Aug 31, 2026 | 106.00 | 106.45 | 104.77 | 105.29 | 105.29 | -1.25% | 924 |
| Aug 28, 2026 | 99.00 | 108.00 | 99.00 | 106.62 | 106.62 | 2.22% | 6,720 |
| Aug 27, 2026 | 113.85 | 113.85 | 101.88 | 104.30 | 104.30 | -8.38% | 13,528 |
| Aug 26, 2026 | 114.50 | 120.60 | 111.41 | 113.84 | 113.84 | -0.74% | 13,272 |
| Aug 25, 2026 | 116.99 | 124.79 | 112.34 | 114.69 | 114.69 | 3.32% | 39,812 |
| Aug 24, 2026 | 98.40 | 113.00 | 97.76 | 111.01 | 111.01 | 12.82% | 12,852 |
| Aug 21, 2026 | 97.00 | 99.44 | 97.00 | 98.40 | 98.40 | 3.58% | 1,112 |
| Aug 20, 2026 | 90.94 | 96.75 | 90.93 | 95.00 | 95.00 | -1.11% | 487 |
| Aug 19, 2026 | 96.95 | 97.78 | 96.07 | 96.07 | 96.07 | 1.07% | 979 |
| Aug 18, 2026 | 96.00 | 96.00 | 94.00 | 95.05 | 95.05 | -0.99% | 1,792 |
| Aug 17, 2026 | 93.00 | 99.02 | 93.00 | 96.00 | 96.00 | 3.24% | 1,589 |
| Aug 14, 2026 | 92.78 | 93.00 | 92.00 | 92.99 | 92.99 | 0.24% | 1,065 |
| Aug 13, 2026 | 90.60 | 92.79 | 90.60 | 92.77 | 92.77 | 0.84% | 2,852 |
| Aug 12, 2026 | 93.70 | 93.78 | 91.46 | 92.00 | 92.00 | -1.90% | 1,942 |
| Aug 11, 2026 | 97.72 | 97.72 | 92.00 | 93.78 | 93.78 | -1.64% | 3,185 |
| Aug 10, 2026 | 93.05 | 98.00 | 93.00 | 95.34 | 95.34 | 5.86% | 12,188 |
| Aug 7, 2026 | 83.90 | 95.50 | 83.90 | 90.06 | 90.06 | 8.66% | 16,860 |
| Aug 6, 2026 | 84.50 | 87.65 | 80.00 | 82.88 | 82.88 | 1.31% | 15,883 |
| Aug 5, 2026 | 80.00 | 83.20 | 79.00 | 81.81 | 81.81 | 0.99% | 803 |
| Aug 4, 2026 | 81.13 | 82.90 | 79.10 | 81.01 | 81.01 | -2.40% | 1,926 |
| Aug 3, 2026 | 83.00 | 83.00 | 80.89 | 83.00 | 83.00 | - | 221 |
| Jul 31, 2026 | 81.90 | 83.30 | 79.01 | 83.00 | 83.00 | -0.52% | 417 |
| Jul 30, 2026 | 83.50 | 83.50 | 78.55 | 83.43 | 83.43 | -0.08% | 870 |
| Jul 29, 2026 | 83.93 | 83.93 | 81.36 | 83.50 | 83.50 | 0.04% | 110 |
| Jul 28, 2026 | 82.99 | 84.00 | 81.70 | 83.47 | 83.47 | 0.58% | 769 |