Archean Chemical Industries Limited (BOM:543657)
India · Delayed Price · Currency is INR 567.15
+17.15 (3.12%)
At close: Jul 20, 2026
BOM:543657 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 549.20 | 575.25 | 549.20 | 567.15 | 567.15 | 3.12% | 30,916 |
| Jul 17, 2026 | 549.30 | 554.20 | 540.00 | 550.00 | 550.00 | - | 159,638 |
| Jul 16, 2026 | 550.35 | 576.45 | 544.95 | 550.00 | 550.00 | 1.22% | 341,772 |
| Jul 15, 2026 | 539.00 | 550.00 | 535.00 | 543.35 | 543.35 | 1.67% | 9,512 |
| Jul 14, 2026 | 530.35 | 540.25 | 522.05 | 534.40 | 534.40 | 0.76% | 7,400 |
| Jul 13, 2026 | 522.00 | 533.00 | 521.15 | 530.35 | 530.35 | 0.82% | 1,655 |
| Jul 10, 2026 | 528.95 | 535.05 | 525.10 | 526.05 | 526.05 | 0.48% | 6,162 |
| Jul 9, 2026 | 524.00 | 530.50 | 523.00 | 523.55 | 523.55 | 0.61% | 2,339 |
| Jul 8, 2026 | 527.95 | 532.30 | 519.70 | 520.35 | 520.35 | -1.59% | 6,412 |
| Jul 7, 2026 | 527.65 | 531.05 | 524.65 | 528.75 | 528.75 | -0.38% | 1,985 |
| Jul 6, 2026 | 539.00 | 540.10 | 527.50 | 530.75 | 530.75 | -1.62% | 9,582 |
| Jul 3, 2026 | 531.95 | 549.05 | 531.95 | 539.50 | 539.50 | 1.44% | 9,398 |
| Jul 2, 2026 | 519.05 | 533.30 | 517.25 | 531.85 | 531.85 | 2.80% | 6,066 |
| Jul 1, 2026 | 521.60 | 531.15 | 516.00 | 517.35 | 517.35 | -1.07% | 13,004 |
| Jun 30, 2026 | 521.00 | 524.80 | 515.35 | 522.95 | 522.95 | 0.32% | 3,710 |
| Jun 29, 2026 | 521.30 | 526.95 | 516.35 | 521.30 | 521.30 | -0.11% | 10,608 |
| Jun 25, 2026 | 528.05 | 530.10 | 520.85 | 521.85 | 521.85 | -1.56% | 6,341 |
| Jun 24, 2026 | 535.00 | 536.20 | 526.60 | 530.10 | 530.10 | -0.44% | 4,070 |
| Jun 23, 2026 | 534.65 | 557.00 | 530.50 | 532.45 | 532.45 | -0.26% | 68,553 |
| Jun 22, 2026 | 529.00 | 542.00 | 523.15 | 533.85 | 533.85 | 1.14% | 59,321 |
| Jun 19, 2026 | 523.00 | 530.00 | 517.90 | 527.85 | 527.85 | 0.70% | 12,496 |
| Jun 18, 2026 | 529.05 | 529.05 | 523.00 | 524.20 | 524.20 | -0.94% | 5,289 |
| Jun 17, 2026 | 530.00 | 542.60 | 526.35 | 529.15 | 529.15 | 0.45% | 10,529 |
| Jun 16, 2026 | 541.20 | 541.25 | 525.65 | 526.80 | 526.80 | -2.44% | 6,728 |
| Jun 15, 2026 | 546.75 | 553.30 | 537.00 | 540.00 | 540.00 | -0.54% | 26,700 |
| Jun 12, 2026 | 535.00 | 553.20 | 529.85 | 542.95 | 542.95 | 1.88% | 13,711 |
| Jun 11, 2026 | 537.00 | 537.00 | 526.50 | 532.95 | 532.95 | -0.57% | 11,458 |
| Jun 10, 2026 | 548.80 | 559.60 | 532.55 | 536.00 | 536.00 | -1.41% | 30,257 |
| Jun 9, 2026 | 513.05 | 546.75 | 512.00 | 543.65 | 543.65 | 5.94% | 685,498 |
| Jun 8, 2026 | 514.00 | 515.95 | 509.35 | 513.15 | 513.15 | -1.00% | 6,658 |
| Jun 5, 2026 | 531.00 | 535.40 | 513.95 | 518.35 | 518.35 | -2.27% | 12,810 |
| 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 |