Archean Chemical Industries Limited (BOM:543657)
India · Delayed Price · Currency is INR 569.15
-11.35 (-1.96%)
At close: Feb 13, 2026
BOM:543657 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 570.00 | 578.55 | 567.00 | 569.15 | 569.15 | -1.96% | 3,608 |
| Feb 12, 2026 | 589.05 | 589.50 | 577.15 | 580.50 | 580.50 | -2.32% | 305,329 |
| Feb 11, 2026 | 565.70 | 604.40 | 560.15 | 594.30 | 594.30 | 4.33% | 8,480 |
| Feb 10, 2026 | 569.00 | 574.55 | 567.30 | 569.65 | 569.65 | -0.51% | 1,324 |
| Feb 9, 2026 | 580.00 | 580.00 | 565.00 | 572.55 | 572.55 | -1.52% | 3,138 |
| Feb 6, 2026 | 593.40 | 593.40 | 572.40 | 581.40 | 581.40 | -2.01% | 4,557 |
| Feb 5, 2026 | 572.15 | 603.05 | 539.45 | 593.30 | 593.30 | 0.17% | 20,130 |
| Feb 4, 2026 | 585.20 | 597.00 | 576.00 | 592.30 | 592.30 | 1.23% | 2,850 |
| Feb 3, 2026 | 579.00 | 586.85 | 567.45 | 585.10 | 585.10 | 2.38% | 2,264 |
| Feb 2, 2026 | 583.00 | 583.00 | 563.55 | 571.50 | 571.50 | -2.76% | 4,031 |
| Feb 1, 2026 | 550.70 | 592.00 | 550.70 | 587.75 | 587.75 | 3.97% | 10,230 |
| Jan 30, 2026 | 555.50 | 571.45 | 547.25 | 565.30 | 565.30 | 0.17% | 3,435 |
| Jan 29, 2026 | 565.00 | 573.50 | 552.00 | 564.35 | 564.35 | -0.06% | 2,750 |
| Jan 28, 2026 | 565.30 | 571.15 | 556.50 | 564.70 | 564.70 | -0.85% | 4,577 |
| Jan 27, 2026 | 552.35 | 574.00 | 543.30 | 569.55 | 569.55 | 3.10% | 6,681 |
| Jan 23, 2026 | 549.00 | 557.20 | 537.05 | 552.40 | 552.40 | 0.99% | 2,824 |
| Jan 22, 2026 | 536.80 | 550.60 | 535.70 | 547.00 | 547.00 | 1.90% | 4,719 |
| Jan 21, 2026 | 519.00 | 546.80 | 517.45 | 536.80 | 536.80 | 0.90% | 13,635 |
| Jan 20, 2026 | 538.05 | 541.80 | 518.00 | 532.00 | 532.00 | -2.40% | 5,907 |
| Jan 19, 2026 | 545.00 | 554.70 | 532.50 | 545.10 | 545.10 | -0.63% | 3,663 |
| Jan 16, 2026 | 510.50 | 572.20 | 507.30 | 548.55 | 548.55 | 7.25% | 11,102 |
| Jan 14, 2026 | 511.15 | 515.75 | 508.00 | 511.45 | 511.45 | 0.13% | 611 |
| Jan 13, 2026 | 517.00 | 517.30 | 506.50 | 510.80 | 510.80 | -0.65% | 2,226 |
| Jan 12, 2026 | 515.05 | 517.55 | 502.50 | 514.15 | 514.15 | -0.31% | 2,507 |
| Jan 9, 2026 | 511.75 | 522.50 | 511.75 | 515.75 | 515.75 | 0.38% | 3,626 |
| Jan 8, 2026 | 531.65 | 532.35 | 510.75 | 513.80 | 513.80 | -3.70% | 3,242 |
| Jan 7, 2026 | 553.95 | 553.95 | 531.30 | 533.55 | 533.55 | -4.42% | 9,259 |
| Jan 6, 2026 | 572.00 | 572.00 | 554.60 | 558.25 | 558.25 | -2.74% | 4,540 |
| Jan 5, 2026 | 559.70 | 577.50 | 555.40 | 574.00 | 574.00 | 2.10% | 5,239 |
| Jan 2, 2026 | 553.95 | 566.40 | 550.05 | 562.20 | 562.20 | 1.48% | 5,313 |
| Jan 1, 2026 | 556.30 | 558.95 | 548.30 | 554.00 | 554.00 | -0.40% | 4,075 |
| Dec 31, 2025 | 546.90 | 563.15 | 543.95 | 556.25 | 556.25 | 1.72% | 9,845 |
| Dec 30, 2025 | 537.00 | 555.00 | 531.65 | 546.85 | 546.85 | 1.84% | 3,833 |
| Dec 29, 2025 | 528.60 | 538.55 | 525.10 | 536.95 | 536.95 | 1.59% | 2,376 |
| Dec 26, 2025 | 523.00 | 543.00 | 519.90 | 528.55 | 528.55 | 1.07% | 11,377 |
| Dec 24, 2025 | 513.05 | 526.45 | 512.10 | 522.95 | 522.95 | 1.53% | 2,208 |
| Dec 23, 2025 | 517.80 | 521.20 | 512.65 | 515.05 | 515.05 | -0.52% | 2,069 |
| Dec 22, 2025 | 511.80 | 523.00 | 508.35 | 517.75 | 517.75 | 1.17% | 4,145 |
| Dec 19, 2025 | 502.25 | 519.45 | 497.00 | 511.75 | 511.75 | 1.99% | 7,514 |
| Dec 18, 2025 | 497.40 | 511.50 | 485.50 | 501.75 | 501.75 | 0.92% | 4,968 |
| Dec 17, 2025 | 507.90 | 507.90 | 493.40 | 497.20 | 497.20 | -2.15% | 2,615 |
| Dec 16, 2025 | 512.10 | 513.35 | 493.80 | 508.10 | 508.10 | 1.28% | 4,113 |
| Dec 15, 2025 | 488.80 | 505.50 | 487.85 | 501.70 | 501.70 | 2.50% | 4,364 |
| Dec 12, 2025 | 497.35 | 499.85 | 483.10 | 489.45 | 489.45 | -1.38% | 11,153 |
| Dec 11, 2025 | 501.05 | 501.05 | 492.80 | 496.30 | 496.30 | -0.88% | 4,459 |
| Dec 10, 2025 | 499.90 | 507.95 | 495.40 | 500.70 | 500.70 | 0.17% | 9,494 |
| Dec 9, 2025 | 494.00 | 509.00 | 487.30 | 499.85 | 499.85 | 2.16% | 4,800 |
| Dec 8, 2025 | 503.95 | 504.20 | 484.60 | 489.30 | 489.30 | -2.96% | 19,872 |
| Dec 5, 2025 | 505.65 | 506.35 | 501.00 | 504.20 | 504.20 | -0.48% | 2,496 |
| Dec 4, 2025 | 504.00 | 509.90 | 501.20 | 506.65 | 506.65 | 0.54% | 1,009 |