Archean Chemical Industries Limited (BOM:543657)
India · Delayed Price · Currency is INR 569.30
-6.10 (-1.06%)
At close: Mar 17, 2026
BOM:543657 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 575.40 | 575.40 | 562.25 | 569.30 | 569.30 | -1.06% | 2,963 |
| Mar 16, 2026 | 591.65 | 591.65 | 566.25 | 575.40 | 575.40 | -2.75% | 4,358 |
| Mar 13, 2026 | 562.00 | 596.00 | 551.30 | 591.70 | 591.70 | 4.68% | 5,193 |
| Mar 12, 2026 | 530.05 | 569.95 | 526.55 | 565.25 | 565.25 | 5.06% | 6,370 |
| Mar 11, 2026 | 544.60 | 553.35 | 535.45 | 538.05 | 538.05 | -1.74% | 1,573 |
| Mar 10, 2026 | 532.20 | 550.35 | 532.20 | 547.60 | 547.60 | 2.91% | 4,656 |
| Mar 9, 2026 | 541.00 | 541.00 | 529.00 | 532.10 | 532.10 | -2.86% | 16,785 |
| Mar 6, 2026 | 539.50 | 562.00 | 535.45 | 547.75 | 547.75 | 1.54% | 4,015 |
| Mar 5, 2026 | 527.75 | 544.10 | 523.00 | 539.45 | 539.45 | 2.26% | 6,945 |
| Mar 4, 2026 | 517.10 | 536.20 | 516.80 | 527.55 | 527.55 | -4.25% | 4,175 |
| Mar 2, 2026 | 565.00 | 565.00 | 545.00 | 550.95 | 550.95 | -4.30% | 5,736 |
| Feb 27, 2026 | 596.25 | 596.25 | 566.50 | 575.70 | 575.70 | -3.45% | 4,730 |
| Feb 26, 2026 | 590.95 | 600.00 | 579.00 | 596.30 | 596.30 | 1.15% | 4,318 |
| Feb 25, 2026 | 579.85 | 592.50 | 566.80 | 589.50 | 589.50 | 2.57% | 2,385 |
| Feb 24, 2026 | 555.95 | 579.65 | 548.00 | 574.75 | 574.75 | 2.18% | 3,731 |
| Feb 23, 2026 | 561.70 | 568.75 | 558.60 | 562.50 | 562.50 | 0.16% | 3,646 |
| Feb 20, 2026 | 566.70 | 566.70 | 558.90 | 561.60 | 561.60 | -0.89% | 827 |
| Feb 19, 2026 | 565.10 | 582.00 | 562.40 | 566.65 | 566.65 | 0.28% | 2,240 |
| Feb 18, 2026 | 570.00 | 573.55 | 562.50 | 565.05 | 565.05 | -1.03% | 1,562 |
| Feb 17, 2026 | 569.00 | 579.90 | 569.00 | 570.95 | 570.95 | -0.90% | 1,094 |
| Feb 16, 2026 | 561.35 | 580.30 | 558.10 | 576.15 | 576.15 | 1.23% | 2,571 |
| 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 |