Archean Chemical Industries Limited (NSE:ACI)
India · Delayed Price · Currency is INR 576.65
+11.25 (1.99%)
Feb 19, 2026, 12:39 PM IST
NSE:ACI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 566.10 | 573.00 | 562.00 | 565.40 | 565.40 | -0.78% | 64,239 |
| Feb 17, 2026 | 575.80 | 580.00 | 568.20 | 569.85 | 569.85 | -1.02% | 69,219 |
| Feb 16, 2026 | 563.30 | 581.80 | 557.05 | 575.75 | 575.75 | 1.19% | 99,067 |
| Feb 13, 2026 | 575.00 | 579.80 | 566.00 | 569.00 | 569.00 | -2.15% | 66,084 |
| Feb 12, 2026 | 594.60 | 594.60 | 576.60 | 581.50 | 581.50 | -2.21% | 142,950 |
| Feb 11, 2026 | 569.30 | 604.75 | 560.00 | 594.65 | 594.65 | 4.45% | 223,013 |
| Feb 10, 2026 | 568.50 | 574.70 | 566.25 | 569.30 | 569.30 | -0.34% | 58,605 |
| Feb 9, 2026 | 580.20 | 580.20 | 565.00 | 571.25 | 571.25 | -1.54% | 132,700 |
| Feb 6, 2026 | 595.00 | 595.00 | 571.00 | 580.20 | 580.20 | -2.68% | 131,455 |
| Feb 5, 2026 | 570.00 | 603.85 | 540.00 | 596.15 | 596.15 | 0.66% | 562,565 |
| Feb 4, 2026 | 586.75 | 596.05 | 575.35 | 592.25 | 592.25 | 1.25% | 138,761 |
| Feb 3, 2026 | 580.00 | 587.60 | 566.80 | 584.95 | 584.95 | 2.29% | 136,242 |
| Feb 2, 2026 | 580.00 | 584.45 | 563.30 | 571.85 | 571.85 | -2.74% | 165,677 |
| Feb 1, 2026 | 566.05 | 592.00 | 555.30 | 587.95 | 587.95 | 3.87% | 159,163 |
| Jan 30, 2026 | 555.55 | 571.90 | 547.10 | 566.05 | 566.05 | 0.36% | 122,440 |
| Jan 29, 2026 | 565.00 | 573.00 | 551.55 | 564.00 | 564.00 | -0.17% | 100,319 |
| Jan 28, 2026 | 569.00 | 571.60 | 556.00 | 564.95 | 564.95 | -0.64% | 147,640 |
| Jan 27, 2026 | 553.00 | 574.00 | 544.00 | 568.60 | 568.60 | 2.86% | 209,737 |
| Jan 23, 2026 | 552.95 | 559.00 | 536.85 | 552.80 | 552.80 | 0.81% | 102,826 |
| Jan 22, 2026 | 534.25 | 552.00 | 534.25 | 548.35 | 548.35 | 2.64% | 68,741 |
| Jan 21, 2026 | 525.00 | 549.00 | 517.30 | 534.25 | 534.25 | -0.16% | 190,036 |
| Jan 20, 2026 | 540.00 | 542.75 | 516.00 | 535.10 | 535.10 | -1.85% | 208,695 |
| Jan 19, 2026 | 544.00 | 554.25 | 532.10 | 545.20 | 545.20 | -0.20% | 144,264 |
| Jan 16, 2026 | 512.00 | 570.90 | 505.05 | 546.30 | 546.30 | 7.01% | 326,148 |
| Jan 14, 2026 | 510.00 | 516.75 | 508.05 | 510.50 | 510.50 | -0.09% | 58,487 |
| Jan 13, 2026 | 515.60 | 525.20 | 506.00 | 510.95 | 510.95 | -0.90% | 85,804 |
| Jan 12, 2026 | 515.85 | 519.60 | 502.05 | 515.60 | 515.60 | -0.06% | 79,834 |
| Jan 9, 2026 | 513.00 | 522.95 | 511.90 | 515.90 | 515.90 | 0.43% | 68,126 |
| Jan 8, 2026 | 532.00 | 532.45 | 509.20 | 513.70 | 513.70 | -3.68% | 100,721 |
| Jan 7, 2026 | 553.10 | 553.10 | 530.35 | 533.35 | 533.35 | -4.71% | 186,925 |
| Jan 6, 2026 | 574.80 | 575.00 | 554.00 | 559.70 | 559.70 | -2.51% | 78,243 |
| Jan 5, 2026 | 565.00 | 578.00 | 554.45 | 574.10 | 574.10 | 2.03% | 155,775 |
| Jan 2, 2026 | 550.30 | 566.65 | 550.05 | 562.70 | 562.70 | 1.57% | 101,450 |
| Jan 1, 2026 | 560.00 | 560.00 | 548.10 | 554.00 | 554.00 | -0.57% | 64,622 |
| Dec 31, 2025 | 551.45 | 560.10 | 542.30 | 557.15 | 557.15 | 1.53% | 115,055 |
| Dec 30, 2025 | 540.00 | 555.00 | 531.00 | 548.75 | 548.75 | 2.24% | 138,223 |
| Dec 29, 2025 | 529.85 | 538.30 | 525.50 | 536.75 | 536.75 | 1.52% | 88,908 |
| Dec 26, 2025 | 523.60 | 543.90 | 519.00 | 528.70 | 528.70 | 0.95% | 202,376 |
| Dec 24, 2025 | 515.95 | 526.00 | 511.65 | 523.70 | 523.70 | 1.78% | 95,763 |
| Dec 23, 2025 | 521.10 | 521.90 | 512.15 | 514.55 | 514.55 | -0.74% | 89,409 |
| Dec 22, 2025 | 511.25 | 523.85 | 508.10 | 518.40 | 518.40 | 1.40% | 123,708 |
| Dec 19, 2025 | 503.95 | 519.00 | 496.75 | 511.25 | 511.25 | 1.89% | 200,496 |
| Dec 18, 2025 | 497.90 | 520.00 | 485.55 | 501.75 | 501.75 | 0.95% | 160,583 |
| Dec 17, 2025 | 505.50 | 505.60 | 492.95 | 497.05 | 497.05 | -2.16% | 116,743 |
| Dec 16, 2025 | 501.85 | 514.75 | 493.20 | 508.00 | 508.00 | 1.23% | 128,606 |
| Dec 15, 2025 | 488.15 | 506.80 | 487.05 | 501.85 | 501.85 | 2.53% | 74,950 |
| Dec 12, 2025 | 498.00 | 500.35 | 483.00 | 489.45 | 489.45 | -1.26% | 124,591 |
| Dec 11, 2025 | 502.00 | 502.00 | 492.50 | 495.70 | 495.70 | -0.90% | 46,223 |
| Dec 10, 2025 | 498.70 | 507.90 | 495.00 | 500.20 | 500.20 | 0.21% | 69,201 |
| Dec 9, 2025 | 490.00 | 509.00 | 487.00 | 499.15 | 499.15 | 1.29% | 117,226 |