Archean Chemical Industries Limited (NSE:ACI)
India · Delayed Price · Currency is INR 674.00
-2.80 (-0.41%)
Oct 6, 2025, 3:30 PM IST
NSE:ACI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 676.00 | 685.35 | 670.00 | 674.00 | 674.00 | -0.41% | 141,263 |
| Oct 3, 2025 | 693.05 | 704.25 | 670.05 | 676.80 | 676.80 | -2.34% | 214,675 |
| Oct 1, 2025 | 689.90 | 696.50 | 682.00 | 693.05 | 693.05 | 0.54% | 87,302 |
| Sep 30, 2025 | 685.00 | 694.80 | 672.35 | 689.30 | 689.30 | 1.35% | 279,284 |
| Sep 29, 2025 | 689.30 | 694.10 | 672.55 | 680.10 | 680.10 | -1.85% | 331,348 |
| Sep 26, 2025 | 700.00 | 705.50 | 688.00 | 692.90 | 692.90 | -2.02% | 204,667 |
| Sep 25, 2025 | 706.65 | 717.00 | 696.15 | 707.20 | 707.20 | -0.11% | 289,736 |
| Sep 24, 2025 | 708.20 | 720.00 | 701.60 | 707.95 | 707.95 | 0.07% | 184,288 |
| Sep 23, 2025 | 702.70 | 714.90 | 690.50 | 707.45 | 707.45 | 0.32% | 129,272 |
| Sep 22, 2025 | 690.00 | 708.00 | 683.00 | 705.20 | 705.20 | 1.44% | 184,062 |
| Sep 19, 2025 | 694.40 | 697.95 | 685.85 | 695.20 | 695.20 | 0.12% | 132,569 |
| Sep 18, 2025 | 715.00 | 715.00 | 688.00 | 694.40 | 694.40 | -2.96% | 169,869 |
| Sep 17, 2025 | 716.00 | 724.00 | 710.15 | 715.60 | 715.60 | 0.22% | 135,705 |
| Sep 16, 2025 | 702.50 | 720.00 | 699.20 | 714.05 | 714.05 | 1.60% | 154,634 |
| Sep 15, 2025 | 705.95 | 709.10 | 696.20 | 702.80 | 702.80 | -0.44% | 101,927 |
| Sep 12, 2025 | 714.10 | 720.00 | 702.00 | 705.90 | 705.90 | -0.97% | 132,094 |
| Sep 11, 2025 | 700.90 | 726.00 | 696.50 | 712.80 | 712.80 | 2.39% | 375,193 |
| Sep 10, 2025 | 693.40 | 700.00 | 681.85 | 696.15 | 696.15 | 1.16% | 173,690 |
| Sep 9, 2025 | 690.25 | 698.00 | 684.10 | 688.15 | 688.15 | -0.30% | 128,914 |
| Sep 8, 2025 | 684.00 | 692.75 | 673.00 | 690.25 | 690.25 | 0.36% | 155,270 |
| Sep 5, 2025 | 687.55 | 693.00 | 681.15 | 687.80 | 687.80 | 0.04% | 109,315 |
| Sep 4, 2025 | 691.95 | 695.70 | 682.50 | 687.55 | 687.55 | 0.15% | 135,178 |
| Sep 3, 2025 | 676.90 | 689.80 | 675.00 | 686.50 | 686.50 | 1.11% | 86,219 |
| Sep 2, 2025 | 669.00 | 685.85 | 662.15 | 678.95 | 678.95 | 1.71% | 223,421 |
| Sep 1, 2025 | 658.00 | 674.20 | 658.00 | 667.55 | 667.55 | 1.71% | 119,955 |
| Aug 29, 2025 | 647.10 | 670.00 | 640.00 | 656.35 | 656.35 | 0.98% | 250,044 |
| Aug 28, 2025 | 652.00 | 658.70 | 640.00 | 649.95 | 649.95 | -0.81% | 182,791 |
| Aug 26, 2025 | 685.00 | 685.00 | 650.00 | 655.25 | 655.25 | -4.37% | 205,110 |
| Aug 25, 2025 | 677.00 | 691.00 | 666.50 | 685.20 | 685.20 | 1.66% | 223,419 |
| Aug 22, 2025 | 688.00 | 696.85 | 669.30 | 674.00 | 674.00 | -2.23% | 142,880 |
| Aug 21, 2025 | 693.30 | 696.70 | 685.00 | 689.35 | 689.35 | -0.57% | 77,375 |
| Aug 20, 2025 | 695.90 | 705.00 | 687.35 | 693.30 | 693.30 | -0.72% | 134,416 |
| Aug 19, 2025 | 673.00 | 720.00 | 671.80 | 698.35 | 698.35 | 3.41% | 430,290 |
| Aug 18, 2025 | 678.00 | 684.70 | 670.35 | 675.35 | 675.35 | -0.04% | 150,895 |
| Aug 14, 2025 | 693.05 | 693.05 | 668.45 | 675.65 | 675.65 | -2.67% | 232,904 |
| Aug 13, 2025 | 672.95 | 727.60 | 667.05 | 694.15 | 694.15 | 6.51% | 2,813,555 |
| Aug 12, 2025 | 627.90 | 658.00 | 621.00 | 651.70 | 651.70 | 4.09% | 221,758 |
| Aug 11, 2025 | 618.00 | 630.10 | 616.45 | 626.10 | 626.10 | 0.90% | 130,022 |
| Aug 8, 2025 | 629.80 | 637.95 | 613.00 | 620.50 | 620.50 | -1.08% | 235,198 |
| Aug 7, 2025 | 623.75 | 631.50 | 607.50 | 627.30 | 627.30 | 0.57% | 242,676 |
| Aug 6, 2025 | 639.95 | 640.45 | 620.00 | 623.75 | 623.75 | -2.29% | 200,631 |
| Aug 5, 2025 | 642.00 | 650.00 | 633.40 | 638.40 | 638.40 | 0.16% | 199,252 |
| Aug 4, 2025 | 653.15 | 656.80 | 632.50 | 637.40 | 637.40 | -2.86% | 129,754 |
| Aug 1, 2025 | 666.95 | 671.50 | 646.60 | 656.20 | 656.20 | -1.29% | 160,845 |
| Jul 31, 2025 | 646.00 | 686.60 | 644.15 | 664.80 | 664.80 | 1.89% | 351,038 |
| Jul 30, 2025 | 635.05 | 659.35 | 635.05 | 652.50 | 652.50 | 1.98% | 149,213 |
| Jul 29, 2025 | 635.00 | 649.30 | 628.35 | 639.80 | 639.80 | -3.56% | 339,800 |
| Jul 28, 2025 | 679.95 | 680.55 | 655.30 | 663.40 | 663.40 | -2.10% | 145,953 |
| Jul 25, 2025 | 682.80 | 685.20 | 654.00 | 677.60 | 677.60 | -0.81% | 205,055 |
| Jul 24, 2025 | 696.00 | 696.20 | 676.50 | 683.15 | 683.15 | -2.11% | 163,245 |