Archidply Industries Limited (BOM:532994)
India · Delayed Price · Currency is INR 102.60
+1.60 (1.58%)
At close: Sep 11, 2026
BOM:532994 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,569 |
| 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 |
| Jul 27, 2026 | 85.00 | 85.80 | 82.99 | 82.99 | 82.99 | 1.49% | 424 |
| Jul 24, 2026 | 79.66 | 84.50 | 79.66 | 81.77 | 81.77 | -1.84% | 1,428 |
| Jul 23, 2026 | 80.28 | 83.30 | 79.00 | 83.30 | 83.30 | 3.76% | 183 |
| Jul 22, 2026 | 80.38 | 80.38 | 79.00 | 80.28 | 80.28 | 0.36% | 582 |
| Jul 20, 2026 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | 0.73% | 5 |
| Jul 17, 2026 | 80.16 | 80.16 | 79.41 | 79.41 | 79.41 | -1.35% | 259 |
| Jul 16, 2026 | 79.45 | 85.11 | 79.45 | 80.50 | 80.50 | -4.17% | 1,859 |
| Jul 15, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 2.64% | 1 |
| Jul 14, 2026 | 82.50 | 87.07 | 78.36 | 81.84 | 81.84 | -1.25% | 1,300 |
| Jul 13, 2026 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | 2.01% | 1 |
| Jul 10, 2026 | 83.50 | 83.50 | 80.68 | 81.25 | 81.25 | 0.35% | 1,008 |
| Jul 9, 2026 | 81.00 | 82.50 | 78.51 | 80.97 | 80.97 | -2.45% | 17 |
| Jul 8, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.19% | 200 |
| Jul 6, 2026 | 81.00 | 82.02 | 80.00 | 82.02 | 82.02 | 2.45% | 309 |
| Jul 3, 2026 | 81.29 | 81.29 | 80.03 | 80.06 | 80.06 | -0.99% | 393 |
| Jul 2, 2026 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | -1.51% | 8 |