Archean Chemical Industries Limited (BOM:543657)
India · Delayed Price · Currency is INR 498.35
-2.05 (-0.41%)
At close: Aug 21, 2026
BOM:543657 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 556.00 | 584.70 | 556.00 | 577.10 | 577.10 | 4.05% | 10,073 |
| Jul 24, 2026 | 550.05 | 557.00 | 545.45 | 554.65 | 554.65 | 0.22% | 10,978 |
| Jul 23, 2026 | 558.25 | 588.00 | 549.45 | 553.45 | 553.45 | -1.76% | 7,957 |
| Jul 22, 2026 | 591.70 | 591.70 | 557.10 | 563.35 | 563.35 | -4.15% | 8,730 |
| Jul 21, 2026 | 566.35 | 604.45 | 566.35 | 587.75 | 587.75 | 3.63% | 68,222 |
| 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 |