Archidply Decor Limited (BOM:543231)
India · Delayed Price · Currency is INR 75.98
+5.98 (8.54%)
At close: Aug 21, 2026
BOM:543231 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 76.99 | 76.99 | 75.98 | 75.98 | 75.98 | 8.54% | 202 |
| Aug 19, 2026 | 70.00 | 70.01 | 70.00 | 70.00 | 70.00 | -0.27% | 191 |
| Aug 13, 2026 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - | 15 |
| Aug 12, 2026 | 70.19 | 70.19 | 70.18 | 70.19 | 70.19 | -4.02% | 61 |
| Aug 10, 2026 | 62.45 | 74.00 | 62.45 | 73.13 | 73.13 | -2.49% | 365 |
| Aug 7, 2026 | 69.21 | 75.00 | 69.21 | 75.00 | 75.00 | 6.20% | 6 |
| Aug 5, 2026 | 70.63 | 70.63 | 70.62 | 70.62 | 70.62 | -10.47% | 561 |
| Aug 4, 2026 | 71.86 | 78.88 | 71.52 | 78.88 | 78.88 | -1.34% | 1,181 |
| Aug 3, 2026 | 68.23 | 79.95 | 62.35 | 79.95 | 79.95 | 17.40% | 2,673 |
| Jul 28, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -0.61% | 120 |
| Jul 20, 2026 | 70.00 | 70.00 | 68.50 | 68.52 | 68.52 | -2.11% | 3 |
| Jul 17, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.19% | 1 |
| Jul 16, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.14% | 128 |
| Jul 15, 2026 | 65.00 | 74.00 | 65.00 | 70.00 | 70.00 | 7.87% | 39 |
| Jul 14, 2026 | 73.00 | 73.00 | 64.89 | 64.89 | 64.89 | -7.91% | 26 |
| Jul 13, 2026 | 62.00 | 71.90 | 62.00 | 70.46 | 70.46 | 1.43% | 38 |
| Jul 10, 2026 | 70.46 | 73.86 | 68.01 | 69.47 | 69.47 | -2.18% | 58 |
| Jul 8, 2026 | 70.37 | 72.00 | 70.37 | 71.02 | 71.02 | 0.94% | 10 |
| Jul 1, 2026 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | -0.83% | 7 |
| Jun 29, 2026 | 67.00 | 71.40 | 67.00 | 70.95 | 70.95 | 4.34% | 8 |
| Jun 25, 2026 | 70.27 | 70.27 | 67.98 | 68.00 | 68.00 | 0.07% | 33 |
| Jun 22, 2026 | 67.92 | 68.00 | 67.33 | 67.95 | 67.95 | 0.01% | 146 |
| Jun 19, 2026 | 69.06 | 69.06 | 67.92 | 67.94 | 67.94 | -1.75% | 629 |
| Jun 18, 2026 | 69.16 | 69.16 | 69.15 | 69.15 | 69.15 | 0.12% | 4 |
| Jun 17, 2026 | 70.00 | 70.00 | 69.05 | 69.07 | 69.07 | -2.37% | 380 |
| Jun 16, 2026 | 70.00 | 71.00 | 69.00 | 70.75 | 70.75 | -1.61% | 40 |
| Jun 15, 2026 | 71.71 | 72.13 | 71.71 | 71.91 | 71.91 | 5.41% | 1,416 |
| Jun 12, 2026 | 70.00 | 70.00 | 68.22 | 68.22 | 68.22 | -1.13% | 31 |
| Jun 11, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.82% | 67 |
| Jun 10, 2026 | 72.00 | 73.00 | 71.00 | 71.00 | 71.00 | -3.79% | 3 |
| Jun 4, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - | 19 |
| Jun 3, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 4.46% | 15 |
| Jun 2, 2026 | 73.00 | 74.13 | 65.54 | 70.65 | 70.65 | -3.22% | 353 |
| Jun 1, 2026 | 72.82 | 73.00 | 72.00 | 73.00 | 73.00 | -7.58% | 51 |
| May 27, 2026 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | - | 4 |
| May 26, 2026 | 70.00 | 78.99 | 70.00 | 78.99 | 78.99 | - | 290 |
| May 25, 2026 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | 7.76% | 1 |
| May 21, 2026 | 71.01 | 78.00 | 69.23 | 73.30 | 73.30 | -9.09% | 639 |
| May 20, 2026 | 71.00 | 80.63 | 70.83 | 80.63 | 80.63 | 11.99% | 72 |
| May 19, 2026 | 72.50 | 72.50 | 72.00 | 72.00 | 72.00 | 6.19% | 101 |
| May 13, 2026 | 65.80 | 68.33 | 65.80 | 67.80 | 67.80 | -7.29% | 69 |
| May 12, 2026 | 73.13 | 74.62 | 73.13 | 73.13 | 73.13 | -2.00% | 70 |
| May 11, 2026 | 74.40 | 75.00 | 74.40 | 74.62 | 74.62 | -0.51% | 141 |
| May 8, 2026 | 74.86 | 75.00 | 74.86 | 75.00 | 75.00 | 2.19% | 3 |
| May 6, 2026 | 75.00 | 75.00 | 73.39 | 73.39 | 73.39 | 0.53% | 15 |
| Apr 29, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 56 |
| Apr 28, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -7.24% | 25 |
| Apr 22, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - | 142 |
| Apr 21, 2026 | 76.24 | 78.70 | 76.24 | 78.70 | 78.70 | 3.23% | 29 |
| Apr 20, 2026 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | -0.34% | 11 |