Archean Chemical Industries Limited (BOM:543657)
India · Delayed Price · Currency is INR 599.80
-0.75 (-0.12%)
At close: Apr 21, 2026
BOM:543657 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 599.00 | 607.30 | 597.90 | 599.80 | 599.80 | -0.12% | 1,548 |
| Apr 20, 2026 | 603.50 | 608.70 | 596.70 | 600.55 | 600.55 | -1.14% | 1,890 |
| Apr 17, 2026 | 613.90 | 615.70 | 606.50 | 607.45 | 607.45 | -0.61% | 3,028 |
| Apr 16, 2026 | 617.65 | 620.20 | 608.70 | 611.15 | 611.15 | 0.73% | 1,761 |
| Apr 15, 2026 | 614.20 | 615.90 | 604.20 | 606.75 | 606.75 | -0.48% | 3,689 |
| Apr 13, 2026 | 608.35 | 615.00 | 600.05 | 609.70 | 609.70 | -0.97% | 3,777 |
| Apr 10, 2026 | 611.25 | 630.00 | 611.25 | 615.65 | 615.65 | 1.24% | 2,719 |
| Apr 9, 2026 | 605.05 | 620.00 | 601.40 | 608.10 | 608.10 | 0.44% | 2,495 |
| Apr 8, 2026 | 599.90 | 609.00 | 577.15 | 605.45 | 605.45 | 5.40% | 9,096 |
| Apr 7, 2026 | 572.35 | 581.00 | 571.30 | 574.45 | 574.45 | 0.38% | 1,602 |
| Apr 6, 2026 | 575.70 | 580.90 | 569.05 | 572.30 | 572.30 | -2.10% | 3,418 |
| Apr 2, 2026 | 576.00 | 590.75 | 568.05 | 584.60 | 584.60 | 0.71% | 5,894 |
| Apr 1, 2026 | 611.90 | 611.90 | 579.25 | 580.50 | 580.50 | -1.07% | 5,407 |
| Mar 30, 2026 | 597.00 | 602.00 | 577.00 | 586.75 | 586.75 | -3.75% | 11,799 |
| Mar 27, 2026 | 595.00 | 616.50 | 577.00 | 609.60 | 609.60 | 1.14% | 13,968 |
| Mar 25, 2026 | 611.75 | 613.25 | 595.50 | 602.70 | 602.70 | -0.68% | 3,589 |
| Mar 24, 2026 | 628.00 | 628.00 | 601.20 | 606.85 | 606.85 | -0.63% | 11,087 |
| Mar 23, 2026 | 599.95 | 621.65 | 582.45 | 610.70 | 610.70 | 1.72% | 14,448 |
| Mar 20, 2026 | 574.50 | 604.30 | 572.60 | 600.40 | 600.40 | 4.51% | 11,539 |
| Mar 19, 2026 | 571.20 | 579.00 | 561.90 | 574.50 | 574.50 | -0.10% | 4,084 |
| Mar 18, 2026 | 568.00 | 580.65 | 561.45 | 575.10 | 575.10 | 1.02% | 4,443 |
| 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 |