Archean Chemical Industries Limited (BOM:543657)
India · Delayed Price · Currency is INR 476.20
+1.25 (0.26%)
At close: Oct 7, 2026
BOM:543657 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 474.00 | 477.50 | 467.85 | 476.20 | 476.20 | 0.26% | 6,538 |
| Oct 6, 2026 | 466.00 | 476.95 | 461.80 | 474.95 | 474.95 | 2.51% | 6,817 |
| Oct 5, 2026 | 475.00 | 481.20 | 461.20 | 463.30 | 463.30 | -1.93% | 497,035 |
| Oct 1, 2026 | 485.00 | 488.00 | 465.00 | 472.40 | 472.40 | -3.06% | 24,241 |
| Sep 30, 2026 | 491.35 | 495.90 | 481.25 | 487.30 | 487.30 | -0.80% | 11,083 |
| Sep 29, 2026 | 486.65 | 497.00 | 481.00 | 491.25 | 491.25 | 1.90% | 14,153 |
| Sep 28, 2026 | 486.05 | 486.05 | 472.00 | 482.10 | 482.10 | 0.03% | 21,882 |
| Sep 25, 2026 | 496.00 | 496.00 | 480.85 | 481.95 | 481.95 | -1.62% | 11,953 |
| Sep 24, 2026 | 474.70 | 495.05 | 470.00 | 489.90 | 489.90 | 3.15% | 42,316 |
| Sep 23, 2026 | 465.00 | 477.35 | 463.20 | 474.95 | 474.95 | 2.54% | 511,141 |
| Sep 22, 2026 | 466.00 | 468.35 | 460.05 | 463.20 | 463.20 | -0.79% | 410,861 |
| Sep 21, 2026 | 469.00 | 473.50 | 458.45 | 466.90 | 466.90 | 0.02% | 217,985 |
| Sep 18, 2026 | 462.45 | 472.45 | 459.85 | 466.80 | 466.80 | 1.03% | 21,823 |
| Sep 17, 2026 | 461.00 | 468.90 | 458.00 | 462.05 | 462.05 | 0.20% | 18,141 |
| Sep 16, 2026 | 455.55 | 467.95 | 447.55 | 461.15 | 461.15 | 1.24% | 216,904 |
| Sep 15, 2026 | 475.00 | 475.00 | 453.10 | 455.50 | 455.50 | -3.23% | 23,478 |
| Sep 11, 2026 | 478.85 | 480.65 | 462.00 | 470.70 | 470.70 | -2.07% | 29,552 |
| Sep 10, 2026 | 483.05 | 485.00 | 478.50 | 480.65 | 480.65 | -0.17% | 17,149 |
| Sep 9, 2026 | 485.05 | 486.45 | 477.10 | 481.45 | 481.45 | -0.69% | 355,739 |
| Sep 8, 2026 | 510.80 | 510.80 | 484.00 | 484.80 | 484.80 | -4.90% | 568,232 |
| Sep 7, 2026 | 503.05 | 513.90 | 497.55 | 509.80 | 509.80 | 0.86% | 46,861 |
| Sep 4, 2026 | 500.00 | 512.10 | 495.00 | 505.45 | 505.45 | 2.21% | 35,584 |
| Sep 3, 2026 | 494.20 | 510.00 | 488.40 | 494.50 | 494.50 | 0.13% | 73,204 |
| Sep 2, 2026 | 494.65 | 501.20 | 483.80 | 493.85 | 493.85 | 0.07% | 61,833 |
| Sep 1, 2026 | 485.05 | 508.20 | 483.70 | 493.50 | 493.50 | 1.70% | 918,623 |
| Aug 31, 2026 | 485.00 | 492.60 | 481.05 | 485.25 | 485.25 | 0.05% | 14,810 |
| Aug 28, 2026 | 481.80 | 489.70 | 480.45 | 485.00 | 485.00 | 0.10% | 24,677 |
| Aug 27, 2026 | 490.05 | 490.15 | 482.75 | 484.50 | 484.50 | -1.05% | 25,178 |
| Aug 26, 2026 | 498.05 | 498.05 | 487.95 | 489.65 | 489.65 | -1.85% | 18,780 |
| Aug 25, 2026 | 516.65 | 516.65 | 483.50 | 498.90 | 498.90 | -3.13% | 153,668 |
| Aug 24, 2026 | 498.40 | 522.55 | 493.50 | 515.00 | 515.00 | 3.34% | 278,845 |
| Aug 21, 2026 | 504.25 | 504.25 | 496.65 | 498.35 | 498.35 | -0.41% | 7,133 |
| Aug 20, 2026 | 509.05 | 510.00 | 497.65 | 500.40 | 500.40 | -1.08% | 9,629 |
| Aug 19, 2026 | 517.00 | 517.00 | 505.00 | 505.85 | 505.85 | -1.43% | 6,212 |
| Aug 18, 2026 | 517.00 | 517.00 | 509.30 | 513.20 | 513.20 | -0.32% | 259,595 |
| Aug 17, 2026 | 505.85 | 517.15 | 500.90 | 514.85 | 514.85 | 2.08% | 12,670 |
| Aug 14, 2026 | 511.00 | 511.00 | 502.00 | 504.35 | 504.35 | -1.02% | 9,661 |
| Aug 13, 2026 | 507.00 | 514.25 | 507.00 | 509.55 | 509.55 | 0.64% | 9,993 |
| Aug 12, 2026 | 513.50 | 515.85 | 505.00 | 506.30 | 506.30 | -1.42% | 11,367 |
| Aug 11, 2026 | 524.00 | 524.00 | 512.65 | 513.60 | 513.60 | -0.93% | 14,292 |
| Aug 10, 2026 | 507.15 | 523.35 | 505.95 | 518.40 | 518.40 | 2.33% | 14,953 |
| Aug 7, 2026 | 514.05 | 518.00 | 505.40 | 506.60 | 506.60 | -2.15% | 18,271 |
| Aug 6, 2026 | 525.00 | 526.85 | 516.15 | 517.75 | 517.75 | -1.20% | 527,574 |
| Aug 5, 2026 | 535.00 | 537.00 | 522.40 | 524.05 | 524.05 | -1.53% | 11,633 |
| Aug 4, 2026 | 537.05 | 540.15 | 528.60 | 532.20 | 532.20 | -0.61% | 9,229 |
| Aug 3, 2026 | 526.50 | 543.00 | 524.15 | 535.45 | 535.45 | 1.95% | 152,845 |
| Jul 31, 2026 | 550.40 | 561.95 | 521.00 | 525.20 | 525.20 | -6.50% | 29,347 |
| Jul 30, 2026 | 566.20 | 569.00 | 553.95 | 561.70 | 561.70 | -0.59% | 4,083 |
| Jul 29, 2026 | 558.00 | 569.15 | 556.05 | 565.05 | 565.05 | 1.38% | 6,713 |
| Jul 28, 2026 | 575.00 | 575.00 | 555.00 | 557.35 | 557.35 | -3.42% | 6,710 |