Archidply Decor Limited (BOM:543231)
India · Delayed Price · Currency is INR 69.15
+0.08 (0.12%)
At close: Jun 18, 2026
BOM:543231 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 76.50 | 76.50 | 75.80 | 76.50 | 76.50 | - | 14 |
| 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 |