Active Clothing Co Limited (BOM:541144)
India · Delayed Price · Currency is INR 116.40
-0.60 (-0.51%)
At close: Aug 4, 2026
Active Clothing Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 115.10 | 124.00 | 114.15 | 122.95 | 122.95 | 5.36% | 6,607 |
| Jul 2, 2026 | 117.70 | 121.00 | 116.00 | 116.70 | 116.70 | -0.43% | 4,105 |
| Jul 1, 2026 | 117.15 | 125.05 | 116.00 | 117.20 | 117.20 | 1.78% | 3,209 |
| Jun 30, 2026 | 117.00 | 118.10 | 113.30 | 115.15 | 115.15 | -0.90% | 5,587 |
| Jun 29, 2026 | 122.10 | 122.10 | 116.00 | 116.20 | 116.20 | -2.76% | 3,607 |
| Jun 25, 2026 | 118.30 | 123.05 | 117.05 | 119.50 | 119.50 | -1.04% | 6,125 |
| Jun 24, 2026 | 128.90 | 128.90 | 119.00 | 120.75 | 120.75 | -2.35% | 30,341 |
| Jun 23, 2026 | 128.65 | 130.00 | 123.00 | 123.65 | 123.65 | -3.17% | 16,938 |
| Jun 22, 2026 | 129.05 | 131.85 | 127.20 | 127.70 | 127.70 | -0.51% | 5,100 |
| Jun 19, 2026 | 130.75 | 131.00 | 127.00 | 128.35 | 128.35 | -1.38% | 4,213 |
| Jun 18, 2026 | 125.30 | 131.65 | 125.30 | 130.15 | 130.15 | 0.50% | 4,653 |
| Jun 17, 2026 | 132.15 | 132.20 | 126.70 | 129.50 | 129.50 | -1.52% | 1,406 |
| Jun 16, 2026 | 129.45 | 132.80 | 129.45 | 131.50 | 131.50 | 0.04% | 1,271 |
| Jun 15, 2026 | 130.05 | 134.00 | 129.30 | 131.45 | 131.45 | 2.34% | 3,294 |
| Jun 12, 2026 | 132.45 | 133.50 | 127.65 | 128.45 | 128.45 | 0.63% | 2,843 |
| Jun 11, 2026 | 131.85 | 134.40 | 126.60 | 127.65 | 127.65 | -1.39% | 4,298 |
| Jun 10, 2026 | 133.95 | 136.00 | 128.00 | 129.45 | 129.45 | -2.12% | 7,454 |
| Jun 9, 2026 | 134.55 | 137.00 | 131.70 | 132.25 | 132.25 | -0.82% | 4,040 |
| Jun 8, 2026 | 135.55 | 140.90 | 131.00 | 133.35 | 133.35 | -5.63% | 17,003 |
| Jun 5, 2026 | 137.60 | 144.00 | 137.50 | 141.30 | 141.30 | 2.76% | 5,728 |
| Jun 4, 2026 | 137.45 | 143.20 | 136.40 | 137.50 | 137.50 | - | 2,892 |
| Jun 3, 2026 | 145.05 | 145.05 | 137.00 | 137.50 | 137.50 | -3.85% | 6,418 |
| Jun 2, 2026 | 138.95 | 146.85 | 137.95 | 143.00 | 143.00 | 3.10% | 27,791 |
| Jun 1, 2026 | 137.75 | 141.05 | 129.00 | 138.70 | 138.70 | 2.89% | 25,348 |
| May 29, 2026 | 129.75 | 138.00 | 127.00 | 134.80 | 134.80 | 5.07% | 32,088 |
| May 27, 2026 | 128.00 | 131.30 | 126.00 | 128.30 | 128.30 | -0.74% | 10,654 |
| May 26, 2026 | 140.00 | 140.00 | 128.60 | 129.25 | 129.25 | -8.37% | 36,586 |
| May 25, 2026 | 132.00 | 148.00 | 131.95 | 141.05 | 141.05 | 8.29% | 114,722 |
| May 22, 2026 | 123.05 | 138.00 | 118.35 | 130.25 | 130.25 | 6.15% | 32,843 |