Archidply Decor Limited (BOM:543231)
India · Delayed Price · Currency is INR 72.71
0.00 (0.00%)
At close: Oct 5, 2026
BOM:543231 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 72.75 | 72.76 | 71.20 | 71.82 | 71.82 | -1.22% | 1,122 |
| Oct 5, 2026 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | - | 15 |
| Oct 1, 2026 | 84.00 | 84.00 | 72.71 | 72.71 | 72.71 | -5.29% | 30 |
| Sep 30, 2026 | 75.50 | 77.00 | 75.25 | 76.77 | 76.77 | 5.24% | 1,771 |
| Sep 28, 2026 | 70.00 | 75.00 | 67.00 | 72.95 | 72.95 | 4.14% | 631 |
| Sep 24, 2026 | 75.45 | 75.45 | 70.00 | 70.05 | 70.05 | 0.50% | 102 |
| Sep 23, 2026 | 64.00 | 69.70 | 64.00 | 69.70 | 69.70 | 0.07% | 130 |
| Sep 22, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | -0.50% | 200 |
| Sep 21, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.57% | 1 |
| Sep 18, 2026 | 75.14 | 75.14 | 70.10 | 71.12 | 71.12 | -1.22% | 6 |
| Sep 17, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 147 |
| Sep 16, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.01% | 879 |
| Sep 15, 2026 | 74.00 | 82.00 | 72.01 | 72.01 | 72.01 | -3.67% | 301 |
| Sep 11, 2026 | 72.00 | 74.75 | 72.00 | 74.75 | 74.75 | 3.81% | 2,155 |
| Sep 10, 2026 | 84.00 | 84.00 | 72.01 | 72.01 | 72.01 | - | 198 |
| Sep 9, 2026 | 72.00 | 75.02 | 72.00 | 72.01 | 72.01 | -4.36% | 367 |
| Sep 8, 2026 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | 0.13% | 2 |
| Sep 7, 2026 | 85.00 | 85.00 | 72.50 | 75.19 | 75.19 | 4.43% | 4,179 |
| Sep 4, 2026 | 72.14 | 72.14 | 72.00 | 72.00 | 72.00 | -6.95% | 15 |
| Sep 2, 2026 | 72.00 | 77.38 | 72.00 | 77.38 | 77.38 | 7.47% | 7,828 |
| Sep 1, 2026 | 72.50 | 72.50 | 72.00 | 72.00 | 72.00 | -6.49% | 557 |
| Aug 31, 2026 | 75.05 | 82.00 | 72.01 | 77.00 | 77.00 | 6.94% | 6,404 |
| Aug 28, 2026 | 72.00 | 75.00 | 72.00 | 72.00 | 72.00 | - | 1,081 |
| Aug 27, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -5.88% | 72 |
| Aug 26, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 2.00% | 1 |
| Aug 25, 2026 | 76.01 | 76.01 | 74.48 | 75.00 | 75.00 | -0.42% | 208 |
| Aug 24, 2026 | 74.99 | 77.00 | 70.00 | 75.32 | 75.32 | -0.87% | 5,753 |
| 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 |