Active Clothing Co Limited (BOM:541144)
India · Delayed Price · Currency is INR 99.15
-2.85 (-2.79%)
At close: Jan 20, 2026
Active Clothing Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 102.50 | 105.00 | 99.40 | 103.75 | 103.75 | 4.06% | 4,161 |
| Jan 21, 2026 | 102.30 | 103.95 | 95.00 | 99.70 | 99.70 | 0.55% | 23,446 |
| Jan 20, 2026 | 99.50 | 103.90 | 99.00 | 99.15 | 99.15 | -2.79% | 3,196 |
| Jan 19, 2026 | 103.80 | 103.80 | 95.50 | 102.00 | 102.00 | 1.85% | 9,453 |
| Jan 16, 2026 | 103.95 | 104.00 | 99.10 | 100.15 | 100.15 | -3.66% | 4,452 |
| Jan 14, 2026 | 103.00 | 104.95 | 102.50 | 103.95 | 103.95 | 0.63% | 715 |
| Jan 13, 2026 | 102.55 | 105.40 | 100.25 | 103.30 | 103.30 | 0.73% | 2,448 |
| Jan 12, 2026 | 104.80 | 106.85 | 101.05 | 102.55 | 102.55 | -1.72% | 8,487 |
| Jan 9, 2026 | 105.00 | 105.45 | 103.00 | 104.35 | 104.35 | 0.05% | 11,182 |
| Jan 8, 2026 | 105.00 | 108.90 | 103.05 | 104.30 | 104.30 | -0.43% | 32,891 |
| Jan 7, 2026 | 104.95 | 106.20 | 101.10 | 104.75 | 104.75 | 0.34% | 21,783 |
| Jan 6, 2026 | 107.90 | 107.90 | 102.50 | 104.40 | 104.40 | -1.09% | 21,387 |
| Jan 5, 2026 | 104.00 | 109.95 | 104.00 | 105.55 | 105.55 | 1.30% | 43,569 |
| Jan 2, 2026 | 105.00 | 105.05 | 104.00 | 104.20 | 104.20 | -0.76% | 5,857 |
| Jan 1, 2026 | 107.95 | 107.95 | 102.00 | 105.00 | 105.00 | 0.33% | 17,604 |
| Dec 31, 2025 | 107.00 | 111.00 | 103.80 | 104.65 | 104.65 | 0.14% | 32,091 |
| Dec 30, 2025 | 102.10 | 105.80 | 102.00 | 104.50 | 104.50 | 2.40% | 4,806 |
| Dec 29, 2025 | 104.85 | 105.75 | 101.05 | 102.05 | 102.05 | -1.11% | 7,729 |
| Dec 26, 2025 | 105.00 | 106.75 | 102.00 | 103.20 | 103.20 | -0.72% | 9,409 |
| Dec 24, 2025 | 113.80 | 113.80 | 101.95 | 103.95 | 103.95 | -2.76% | 52,131 |
| Dec 23, 2025 | 110.55 | 110.55 | 106.45 | 106.90 | 106.90 | -1.16% | 25,371 |
| Dec 22, 2025 | 114.30 | 114.30 | 107.00 | 108.15 | 108.15 | -3.74% | 9,153 |
| Dec 19, 2025 | 112.25 | 112.70 | 109.00 | 112.35 | 112.35 | 1.08% | 970 |
| Dec 18, 2025 | 111.95 | 111.95 | 108.00 | 111.15 | 111.15 | 2.92% | 2,142 |
| Dec 17, 2025 | 114.00 | 114.00 | 107.00 | 108.00 | 108.00 | -5.51% | 4,866 |
| Dec 16, 2025 | 112.00 | 114.90 | 110.00 | 114.30 | 114.30 | -0.39% | 1,008 |
| Dec 15, 2025 | 113.75 | 115.00 | 112.00 | 114.75 | 114.75 | 0.88% | 1,421 |
| Dec 12, 2025 | 115.30 | 117.00 | 112.00 | 113.75 | 113.75 | -1.34% | 1,718 |
| Dec 11, 2025 | 109.95 | 118.85 | 109.95 | 115.30 | 115.30 | 4.11% | 27,359 |
| Dec 10, 2025 | 111.40 | 114.90 | 108.00 | 110.75 | 110.75 | 0.09% | 6,168 |
| Dec 9, 2025 | 96.60 | 111.80 | 96.60 | 110.65 | 110.65 | 1.61% | 8,108 |
| Dec 8, 2025 | 110.25 | 111.95 | 108.25 | 108.90 | 108.90 | -4.72% | 8,810 |
| Dec 5, 2025 | 114.00 | 115.95 | 112.00 | 114.30 | 114.30 | 1.87% | 939 |
| Dec 4, 2025 | 108.55 | 115.00 | 107.60 | 112.20 | 112.20 | 4.28% | 7,723 |
| Dec 3, 2025 | 110.10 | 112.00 | 107.20 | 107.60 | 107.60 | -2.23% | 9,249 |
| Dec 2, 2025 | 116.85 | 116.90 | 108.00 | 110.05 | 110.05 | -3.93% | 10,058 |
| Dec 1, 2025 | 120.00 | 122.50 | 112.00 | 114.55 | 114.55 | -2.80% | 8,702 |
| Nov 28, 2025 | 115.80 | 120.75 | 115.80 | 117.85 | 117.85 | -0.51% | 904 |
| Nov 27, 2025 | 117.10 | 122.45 | 115.05 | 118.45 | 118.45 | 1.20% | 4,493 |
| Nov 26, 2025 | 112.00 | 120.05 | 112.00 | 117.05 | 117.05 | 1.92% | 6,349 |
| Nov 25, 2025 | 119.40 | 129.00 | 112.00 | 114.85 | 114.85 | -3.81% | 20,078 |
| Nov 24, 2025 | 134.60 | 139.75 | 115.00 | 119.40 | 119.40 | -11.29% | 24,443 |
| Nov 21, 2025 | 127.15 | 139.45 | 127.05 | 134.60 | 134.60 | 9.43% | 79,920 |
| Nov 20, 2025 | 115.90 | 126.90 | 107.20 | 123.00 | 123.00 | 5.31% | 64,033 |
| Nov 19, 2025 | 104.00 | 118.00 | 103.95 | 116.80 | 116.80 | 13.78% | 62,990 |
| Nov 18, 2025 | 105.95 | 105.95 | 102.00 | 102.65 | 102.65 | -0.39% | 8,641 |
| Nov 17, 2025 | 102.00 | 106.95 | 102.00 | 103.05 | 103.05 | -5.98% | 16,712 |
| Nov 14, 2025 | 115.00 | 115.00 | 104.00 | 109.60 | 109.60 | 0.05% | 11,394 |
| Nov 13, 2025 | 110.20 | 112.00 | 106.40 | 109.55 | 109.55 | 2.19% | 12,800 |
| Nov 12, 2025 | 104.00 | 109.80 | 104.00 | 107.20 | 107.20 | 3.38% | 13,311 |