Archidply Decor Limited (BOM:543231)
India · Delayed Price · Currency is INR 76.50
+2.15 (2.89%)
At close: Apr 16, 2026
BOM:543231 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 74.35 | 76.50 | 74.35 | 76.50 | 76.50 | 2.89% | 65 |
| Apr 15, 2026 | 66.65 | 74.35 | 66.65 | 74.35 | 74.35 | 7.83% | 45 |
| Apr 10, 2026 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | -0.04% | 292 |
| Apr 9, 2026 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | 18.93% | 1 |
| Apr 2, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | 4 |
| Apr 1, 2026 | 60.00 | 60.49 | 56.31 | 57.00 | 57.00 | 8.37% | 591 |
| Mar 30, 2026 | 61.13 | 61.13 | 52.08 | 52.60 | 52.60 | -14.62% | 277 |
| Mar 27, 2026 | 64.17 | 64.17 | 61.50 | 61.61 | 61.61 | -3.99% | 73 |
| Mar 25, 2026 | 67.20 | 67.20 | 64.00 | 64.17 | 64.17 | -5.92% | 1,661 |
| Mar 23, 2026 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | 4.30% | 1 |
| Mar 20, 2026 | 67.82 | 70.15 | 65.40 | 65.40 | 65.40 | -5.90% | 5,493 |
| Mar 18, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.42% | 1 |
| Mar 13, 2026 | 62.20 | 70.50 | 62.20 | 70.50 | 70.50 | -0.70% | 1,408 |
| Mar 12, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.69% | 1 |
| Mar 11, 2026 | 66.20 | 71.00 | 66.20 | 70.51 | 70.51 | 8.48% | 512 |
| Mar 9, 2026 | 61.00 | 65.00 | 61.00 | 65.00 | 65.00 | -8.55% | 2 |
| Mar 6, 2026 | 76.98 | 76.98 | 65.17 | 71.08 | 71.08 | 9.14% | 2 |
| Mar 5, 2026 | 69.01 | 69.37 | 65.13 | 65.13 | 65.13 | -2.59% | 211 |
| Mar 4, 2026 | 60.35 | 71.50 | 60.35 | 66.86 | 66.86 | -10.83% | 1,058 |
| Feb 26, 2026 | 75.83 | 75.83 | 74.98 | 74.98 | 74.98 | -1.28% | 66 |
| Feb 25, 2026 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | -1.90% | 18 |
| Feb 23, 2026 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | 2.00% | 8 |
| Feb 18, 2026 | 71.80 | 75.90 | 71.80 | 75.90 | 75.90 | - | 434 |
| Feb 11, 2026 | 75.00 | 75.90 | 75.00 | 75.90 | 75.90 | - | 29 |
| Feb 10, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -1.44% | 40 |
| Feb 4, 2026 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | 7.93% | 1 |
| Feb 3, 2026 | 74.00 | 74.25 | 71.35 | 71.35 | 71.35 | -4.87% | 106 |
| Feb 1, 2026 | 62.43 | 75.00 | 62.43 | 75.00 | 75.00 | - | 35 |
| Jan 29, 2026 | 72.50 | 75.00 | 72.50 | 75.00 | 75.00 | - | 26 |
| Jan 28, 2026 | 70.00 | 75.00 | 68.50 | 75.00 | 75.00 | 6.58% | 924 |
| Jan 27, 2026 | 66.45 | 74.80 | 66.41 | 70.37 | 70.37 | -6.86% | 20 |
| Jan 16, 2026 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - | 1 |
| Jan 12, 2026 | 75.57 | 75.57 | 75.55 | 75.55 | 75.55 | -4.37% | 98 |
| Jan 9, 2026 | 77.50 | 79.00 | 77.50 | 79.00 | 79.00 | - | 128 |
| Jan 8, 2026 | 81.13 | 81.13 | 73.51 | 79.00 | 79.00 | 1.28% | 259 |
| Jan 6, 2026 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 1.30% | 3 |
| Jan 5, 2026 | 78.90 | 78.90 | 77.00 | 77.00 | 77.00 | -2.45% | 101 |
| Jan 1, 2026 | 79.00 | 79.00 | 78.93 | 78.93 | 78.93 | -0.09% | 26 |
| Dec 31, 2025 | 78.40 | 79.00 | 75.65 | 79.00 | 79.00 | 1.24% | 117 |
| Dec 30, 2025 | 79.70 | 83.99 | 77.31 | 78.03 | 78.03 | -2.10% | 126 |
| Dec 29, 2025 | 78.00 | 82.00 | 78.00 | 79.70 | 79.70 | -2.80% | 5 |
| Dec 26, 2025 | 82.00 | 83.49 | 77.86 | 82.00 | 82.00 | -0.61% | 72 |
| Dec 24, 2025 | 82.59 | 82.59 | 78.76 | 82.50 | 82.50 | 3.14% | 35,935 |
| Dec 23, 2025 | 80.30 | 83.49 | 79.65 | 79.99 | 79.99 | -2.82% | 766 |
| Dec 22, 2025 | 82.39 | 91.00 | 81.00 | 82.31 | 82.31 | 7.27% | 4,319 |
| Dec 15, 2025 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | -4.62% | 80 |
| Dec 12, 2025 | 85.00 | 85.00 | 77.74 | 80.45 | 80.45 | -1.49% | 628 |
| Dec 11, 2025 | 74.18 | 86.90 | 74.18 | 81.67 | 81.67 | 2.73% | 108 |
| Dec 10, 2025 | 85.02 | 85.02 | 70.60 | 79.50 | 79.50 | -4.16% | 185 |
| Dec 9, 2025 | 73.30 | 82.95 | 73.30 | 82.95 | 82.95 | 13.17% | 46 |