Active Clothing Co Limited (BOM:541144)
India · Delayed Price · Currency is INR 142.15
+1.70 (1.21%)
At close: May 8, 2026
Active Clothing Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 141.05 | 143.50 | 137.00 | 142.15 | 142.15 | 1.21% | 9,270 |
| May 7, 2026 | 142.50 | 143.45 | 138.60 | 140.45 | 140.45 | -1.40% | 10,730 |
| May 6, 2026 | 143.40 | 147.00 | 140.00 | 142.45 | 142.45 | 1.42% | 11,163 |
| May 5, 2026 | 143.00 | 143.00 | 138.50 | 140.45 | 140.45 | 0.43% | 2,744 |
| May 4, 2026 | 140.25 | 156.00 | 138.00 | 139.85 | 139.85 | -0.43% | 42,920 |
| Apr 30, 2026 | 138.60 | 145.30 | 137.99 | 140.45 | 140.45 | -1.58% | 18,124 |
| Apr 29, 2026 | 140.30 | 146.00 | 140.30 | 142.71 | 142.71 | 1.67% | 31,186 |
| Apr 28, 2026 | 149.40 | 155.00 | 138.50 | 140.37 | 140.37 | -4.70% | 369,958 |
| Apr 27, 2026 | 148.90 | 152.01 | 137.00 | 147.29 | 147.29 | 5.94% | 95,055 |
| Apr 24, 2026 | 139.00 | 141.90 | 135.00 | 139.03 | 139.03 | 0.41% | 13,671 |
| Apr 23, 2026 | 146.00 | 148.75 | 133.40 | 138.46 | 138.46 | -5.53% | 49,136 |
| Apr 22, 2026 | 138.59 | 152.00 | 135.25 | 146.56 | 146.56 | 8.17% | 62,217 |
| Apr 21, 2026 | 137.01 | 139.44 | 135.02 | 135.49 | 135.49 | -1.09% | 21,540 |
| Apr 20, 2026 | 137.99 | 141.28 | 134.11 | 136.99 | 136.99 | 1.23% | 51,730 |
| Apr 17, 2026 | 141.00 | 141.00 | 134.06 | 135.32 | 135.32 | -1.73% | 25,499 |
| Apr 16, 2026 | 144.50 | 144.50 | 133.25 | 137.70 | 137.70 | 5.87% | 32,583 |
| Apr 15, 2026 | 131.00 | 133.00 | 129.10 | 130.06 | 130.06 | 0.99% | 23,099 |
| Apr 13, 2026 | 128.40 | 134.80 | 125.06 | 128.79 | 128.79 | -2.63% | 46,585 |
| Apr 10, 2026 | 123.10 | 143.25 | 123.10 | 132.27 | 132.27 | 5.73% | 160,042 |
| Apr 9, 2026 | 135.31 | 135.31 | 121.85 | 125.10 | 125.10 | 10.94% | 132,016 |
| Apr 8, 2026 | 97.90 | 112.76 | 97.90 | 112.76 | 112.76 | 20.00% | 123,708 |
| Apr 7, 2026 | 96.80 | 96.95 | 92.80 | 93.97 | 93.97 | -1.33% | 6,483 |
| Apr 6, 2026 | 93.53 | 97.00 | 92.89 | 95.24 | 95.24 | -0.29% | 7,317 |
| Apr 2, 2026 | 93.00 | 96.90 | 93.00 | 95.52 | 95.52 | 1.52% | 1,274 |
| Apr 1, 2026 | 95.00 | 97.65 | 93.05 | 94.09 | 94.09 | 4.06% | 5,117 |
| Mar 30, 2026 | 92.01 | 96.30 | 89.00 | 90.42 | 90.42 | -6.46% | 13,159 |
| Mar 27, 2026 | 97.99 | 97.99 | 95.00 | 96.66 | 96.66 | -1.98% | 7,333 |
| Mar 25, 2026 | 97.31 | 102.01 | 97.00 | 98.61 | 98.61 | 1.93% | 7,513 |
| Mar 24, 2026 | 97.23 | 100.27 | 95.20 | 96.74 | 96.74 | 0.43% | 7,012 |
| Mar 23, 2026 | 104.15 | 106.80 | 93.52 | 96.33 | 96.33 | -7.51% | 16,721 |
| Mar 20, 2026 | 105.99 | 106.00 | 103.00 | 104.15 | 104.15 | 0.49% | 6,097 |
| Mar 19, 2026 | 103.01 | 106.78 | 102.60 | 103.64 | 103.64 | -3.45% | 2,763 |
| Mar 18, 2026 | 106.00 | 114.00 | 105.69 | 107.34 | 107.34 | -0.20% | 8,051 |
| Mar 17, 2026 | 105.00 | 110.00 | 105.00 | 107.56 | 107.56 | 1.98% | 19,398 |
| Mar 16, 2026 | 95.45 | 114.00 | 95.45 | 105.47 | 105.47 | 5.19% | 35,032 |
| Mar 13, 2026 | 106.50 | 106.50 | 97.91 | 100.27 | 100.27 | -5.32% | 7,055 |
| Mar 12, 2026 | 94.00 | 107.50 | 91.70 | 105.90 | 105.90 | 12.66% | 41,904 |
| Mar 11, 2026 | 93.00 | 95.95 | 90.60 | 94.00 | 94.00 | -0.47% | 4,136 |
| Mar 10, 2026 | 96.89 | 96.89 | 89.32 | 94.44 | 94.44 | 4.83% | 1,278 |
| Mar 9, 2026 | 90.85 | 91.90 | 88.00 | 90.09 | 90.09 | -1.01% | 18,322 |
| Mar 6, 2026 | 93.00 | 93.50 | 89.50 | 91.01 | 91.01 | -2.51% | 3,515 |
| Mar 5, 2026 | 90.89 | 94.75 | 86.80 | 93.35 | 93.35 | 7.65% | 19,465 |
| Mar 4, 2026 | 92.30 | 92.30 | 86.00 | 86.72 | 86.72 | -7.72% | 13,715 |
| Mar 2, 2026 | 96.70 | 96.70 | 93.55 | 93.97 | 93.97 | -3.82% | 7,741 |
| Feb 27, 2026 | 100.05 | 100.05 | 97.05 | 97.70 | 97.70 | -2.74% | 6,747 |
| Feb 26, 2026 | 102.05 | 102.40 | 99.05 | 100.45 | 100.45 | -0.25% | 10,014 |
| Feb 25, 2026 | 106.50 | 106.50 | 100.00 | 100.70 | 100.70 | -2.66% | 5,719 |
| Feb 24, 2026 | 101.65 | 104.45 | 101.60 | 103.45 | 103.45 | -0.05% | 3,322 |
| Feb 23, 2026 | 102.60 | 105.40 | 102.55 | 103.50 | 103.50 | 0.98% | 5,410 |
| Feb 20, 2026 | 102.05 | 106.00 | 101.20 | 102.50 | 102.50 | -2.15% | 8,852 |