Archean Chemical Industries Limited (BOM:543657)
India · Delayed Price · Currency is INR 530.40
-3.48 (-0.65%)
At close: Jun 4, 2026
BOM:543657 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 535.00 | 537.55 | 529.90 | 532.90 | 530.40 | -0.65% | 7,030 |
| Jun 3, 2026 | 533.95 | 540.10 | 526.80 | 536.40 | 533.88 | -0.03% | 6,371 |
| Jun 2, 2026 | 531.50 | 544.60 | 527.60 | 536.55 | 534.03 | 0.20% | 9,056 |
| Jun 1, 2026 | 523.00 | 538.55 | 516.30 | 535.50 | 532.99 | 1.78% | 6,771 |
| May 29, 2026 | 534.00 | 542.00 | 520.50 | 526.15 | 523.68 | -1.52% | 12,665 |
| May 27, 2026 | 533.10 | 542.75 | 531.65 | 534.25 | 531.74 | -0.54% | 9,057 |
| May 26, 2026 | 549.85 | 549.85 | 534.00 | 537.15 | 534.63 | -1.29% | 8,584 |
| May 25, 2026 | 534.05 | 548.25 | 530.00 | 544.15 | 541.60 | 1.59% | 20,559 |
| May 22, 2026 | 520.05 | 539.05 | 518.45 | 535.65 | 533.14 | 2.70% | 31,208 |
| May 21, 2026 | 523.05 | 528.35 | 518.00 | 521.55 | 519.10 | 0.01% | 3,889 |
| May 20, 2026 | 529.30 | 538.15 | 520.30 | 521.50 | 519.05 | -3.44% | 5,656 |
| May 19, 2026 | 538.00 | 544.40 | 534.30 | 540.10 | 537.57 | 0.40% | 2,783 |
| May 18, 2026 | 536.15 | 545.00 | 510.70 | 537.95 | 535.43 | -0.06% | 24,109 |
| May 15, 2026 | 544.05 | 545.85 | 526.50 | 538.25 | 535.72 | -0.33% | 10,265 |
| May 14, 2026 | 559.25 | 561.40 | 531.40 | 540.05 | 537.52 | -3.44% | 18,788 |
| May 13, 2026 | 597.65 | 602.70 | 551.10 | 559.30 | 556.68 | -6.30% | 12,643 |
| May 12, 2026 | 602.00 | 612.85 | 576.35 | 596.90 | 594.10 | -4.29% | 19,844 |
| May 11, 2026 | 609.10 | 635.85 | 594.00 | 623.65 | 620.72 | 2.39% | 11,887 |
| May 8, 2026 | 624.00 | 624.00 | 606.05 | 609.10 | 606.24 | -2.30% | 3,324 |
| May 7, 2026 | 618.20 | 629.55 | 618.20 | 623.45 | 620.53 | 0.33% | 5,049 |
| May 6, 2026 | 622.15 | 625.05 | 618.85 | 621.40 | 618.48 | 0.02% | 202,861 |
| May 5, 2026 | 625.95 | 625.95 | 615.00 | 621.25 | 618.34 | -0.14% | 7,670 |
| May 4, 2026 | 605.00 | 640.95 | 599.90 | 622.10 | 619.18 | 2.36% | 271,215 |
| Apr 30, 2026 | 624.85 | 624.85 | 603.90 | 607.75 | 604.90 | -2.03% | 3,879 |
| Apr 29, 2026 | 611.95 | 627.35 | 610.45 | 620.35 | 617.44 | 2.06% | 3,397 |
| Apr 28, 2026 | 607.50 | 623.70 | 604.70 | 607.80 | 604.95 | 1.27% | 3,767 |
| Apr 27, 2026 | 603.65 | 605.95 | 595.70 | 600.15 | 597.33 | -0.43% | 6,458 |
| Apr 24, 2026 | 600.00 | 605.00 | 596.30 | 602.75 | 599.92 | 0.98% | 8,793 |
| Apr 23, 2026 | 595.00 | 608.75 | 592.55 | 596.90 | 594.10 | 1.23% | 4,396 |
| Apr 22, 2026 | 599.95 | 605.00 | 586.25 | 589.65 | 586.88 | -1.69% | 7,145 |
| Apr 21, 2026 | 599.00 | 607.30 | 597.90 | 599.80 | 596.99 | -0.12% | 1,548 |
| Apr 20, 2026 | 603.50 | 608.70 | 596.70 | 600.55 | 597.73 | -1.14% | 1,890 |
| Apr 17, 2026 | 613.90 | 615.70 | 606.50 | 607.45 | 604.60 | -0.61% | 3,028 |
| Apr 16, 2026 | 617.65 | 620.20 | 608.70 | 611.15 | 608.28 | 0.73% | 1,761 |
| Apr 15, 2026 | 614.20 | 615.90 | 604.20 | 606.75 | 603.90 | -0.48% | 3,689 |
| Apr 13, 2026 | 608.35 | 615.00 | 600.05 | 609.70 | 606.84 | -0.97% | 3,777 |
| Apr 10, 2026 | 611.25 | 630.00 | 611.25 | 615.65 | 612.76 | 1.24% | 2,719 |
| Apr 9, 2026 | 605.05 | 620.00 | 601.40 | 608.10 | 605.25 | 0.44% | 2,495 |
| Apr 8, 2026 | 599.90 | 609.00 | 577.15 | 605.45 | 602.61 | 5.40% | 9,096 |
| Apr 7, 2026 | 572.35 | 581.00 | 571.30 | 574.45 | 571.76 | 0.38% | 1,602 |
| Apr 6, 2026 | 575.70 | 580.90 | 569.05 | 572.30 | 569.62 | -2.10% | 3,418 |
| Apr 2, 2026 | 576.00 | 590.75 | 568.05 | 584.60 | 581.86 | 0.71% | 5,894 |
| Apr 1, 2026 | 611.90 | 611.90 | 579.25 | 580.50 | 577.78 | -1.07% | 5,407 |
| Mar 30, 2026 | 597.00 | 602.00 | 577.00 | 586.75 | 584.00 | -3.75% | 11,799 |
| Mar 27, 2026 | 595.00 | 616.50 | 577.00 | 609.60 | 606.74 | 1.14% | 13,968 |
| Mar 25, 2026 | 611.75 | 613.25 | 595.50 | 602.70 | 599.87 | -0.68% | 3,589 |
| Mar 24, 2026 | 628.00 | 628.00 | 601.20 | 606.85 | 604.00 | -0.63% | 11,087 |
| Mar 23, 2026 | 599.95 | 621.65 | 582.45 | 610.70 | 607.84 | 1.72% | 14,448 |
| Mar 20, 2026 | 574.50 | 604.30 | 572.60 | 600.40 | 597.58 | 4.51% | 11,539 |
| Mar 19, 2026 | 571.20 | 579.00 | 561.90 | 574.50 | 571.80 | -0.10% | 4,084 |