Active Clothing Co Limited (BOM:541144)
India · Delayed Price · Currency is INR 102.85
-2.75 (-2.60%)
At close: Sep 15, 2026
Active Clothing Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 103.60 | 104.55 | 102.60 | 102.85 | 102.85 | -2.60% | 7,505 |
| Sep 11, 2026 | 107.80 | 107.80 | 102.30 | 105.60 | 105.60 | -0.19% | 3,862 |
| Sep 10, 2026 | 108.75 | 108.85 | 105.25 | 105.80 | 105.80 | -1.49% | 3,159 |
| Sep 9, 2026 | 108.50 | 113.45 | 105.00 | 107.40 | 107.40 | -1.20% | 6,014 |
| Sep 8, 2026 | 109.05 | 111.90 | 108.20 | 108.70 | 108.70 | -1.50% | 6,350 |
| Sep 7, 2026 | 115.00 | 115.00 | 109.95 | 110.35 | 110.35 | 0.09% | 3,271 |
| Sep 4, 2026 | 110.00 | 116.00 | 109.15 | 110.25 | 110.25 | -2.35% | 7,957 |
| Sep 3, 2026 | 115.00 | 115.00 | 109.90 | 112.90 | 112.90 | 3.53% | 3,142 |
| Sep 2, 2026 | 110.00 | 114.55 | 109.00 | 109.05 | 109.05 | -1.58% | 1,816 |
| Sep 1, 2026 | 116.45 | 116.45 | 109.80 | 110.80 | 110.80 | -1.77% | 6,385 |
| Aug 31, 2026 | 113.05 | 114.00 | 111.10 | 112.80 | 112.80 | 0.98% | 1,114 |
| Aug 28, 2026 | 113.00 | 113.45 | 108.80 | 111.70 | 111.70 | -1.15% | 1,413 |
| Aug 27, 2026 | 113.20 | 118.00 | 113.00 | 113.00 | 113.00 | -2.25% | 3,314 |
| Aug 26, 2026 | 121.50 | 122.50 | 112.10 | 115.60 | 115.60 | -2.82% | 3,238 |
| Aug 25, 2026 | 122.75 | 122.75 | 116.10 | 118.95 | 118.95 | 1.49% | 7,737 |
| Aug 24, 2026 | 112.00 | 128.00 | 109.70 | 117.20 | 117.20 | 6.11% | 48,295 |
| Aug 21, 2026 | 112.00 | 112.00 | 110.00 | 110.45 | 110.45 | 2.27% | 772 |
| Aug 20, 2026 | 112.40 | 112.40 | 107.10 | 108.00 | 108.00 | -0.55% | 4,607 |
| Aug 19, 2026 | 112.85 | 112.85 | 107.00 | 108.60 | 108.60 | -1.41% | 2,386 |
| Aug 18, 2026 | 110.80 | 111.90 | 105.20 | 110.15 | 110.15 | 1.29% | 6,007 |
| Aug 17, 2026 | 107.95 | 110.05 | 105.25 | 108.75 | 108.75 | 1.68% | 6,956 |
| Aug 14, 2026 | 103.20 | 109.90 | 103.20 | 106.95 | 106.95 | 1.86% | 5,337 |
| Aug 13, 2026 | 106.70 | 109.60 | 100.30 | 105.00 | 105.00 | -2.05% | 3,868 |
| Aug 12, 2026 | 111.30 | 114.95 | 104.45 | 107.20 | 107.20 | -5.26% | 31,618 |
| Aug 11, 2026 | 113.95 | 114.60 | 111.50 | 113.15 | 113.15 | 1.12% | 12,448 |
| Aug 10, 2026 | 113.70 | 116.50 | 111.00 | 111.90 | 111.90 | -3.41% | 6,142 |
| Aug 7, 2026 | 114.10 | 116.25 | 114.10 | 115.85 | 115.85 | 1.53% | 2,692 |
| Aug 6, 2026 | 113.20 | 116.75 | 113.20 | 114.10 | 114.10 | -1.47% | 243 |
| Aug 5, 2026 | 116.40 | 116.40 | 113.00 | 115.80 | 115.80 | -0.52% | 4,017 |
| Aug 4, 2026 | 116.65 | 118.45 | 115.25 | 116.40 | 116.40 | -0.51% | 1,539 |
| Aug 3, 2026 | 117.90 | 117.90 | 115.50 | 117.00 | 117.00 | -0.34% | 1,459 |
| Jul 31, 2026 | 116.10 | 118.55 | 115.50 | 117.40 | 117.40 | -0.04% | 2,857 |
| Jul 29, 2026 | 117.70 | 117.70 | 116.05 | 117.45 | 117.45 | 1.51% | 1,566 |
| Jul 28, 2026 | 117.15 | 118.90 | 115.00 | 115.70 | 115.70 | -1.24% | 3,908 |
| Jul 27, 2026 | 119.00 | 120.75 | 116.40 | 117.15 | 117.15 | 1.03% | 1,564 |
| Jul 24, 2026 | 115.50 | 129.95 | 115.00 | 115.95 | 115.95 | 0.39% | 14,688 |
| Jul 23, 2026 | 117.10 | 119.00 | 114.20 | 115.50 | 115.50 | -1.37% | 3,435 |
| Jul 22, 2026 | 116.30 | 119.50 | 116.25 | 117.10 | 117.10 | 0.90% | 3,092 |
| Jul 21, 2026 | 119.65 | 119.65 | 115.00 | 116.05 | 116.05 | -3.01% | 4,730 |
| Jul 20, 2026 | 118.05 | 121.05 | 117.55 | 119.65 | 119.65 | 2.44% | 3,502 |
| Jul 17, 2026 | 120.05 | 120.25 | 116.20 | 116.80 | 116.80 | -1.48% | 7,771 |
| Jul 16, 2026 | 117.55 | 135.05 | 117.55 | 118.55 | 118.55 | -1.21% | 21,422 |
| Jul 15, 2026 | 120.15 | 122.05 | 118.60 | 120.00 | 120.00 | 1.74% | 7,192 |
| Jul 14, 2026 | 119.75 | 123.00 | 116.95 | 117.95 | 117.95 | 1.46% | 11,496 |
| Jul 13, 2026 | 116.10 | 120.45 | 116.10 | 116.25 | 116.25 | -2.92% | 6,114 |
| Jul 10, 2026 | 122.60 | 122.60 | 118.00 | 119.75 | 119.75 | 2.05% | 4,002 |
| Jul 9, 2026 | 117.45 | 121.70 | 116.10 | 117.35 | 117.35 | -0.13% | 3,535 |
| Jul 8, 2026 | 120.15 | 124.00 | 117.00 | 117.50 | 117.50 | -4.70% | 3,465 |
| Jul 7, 2026 | 123.45 | 123.45 | 120.15 | 123.30 | 123.30 | -0.16% | 140 |
| Jul 6, 2026 | 123.00 | 123.75 | 118.05 | 123.50 | 123.50 | 0.45% | 2,466 |