Archean Chemical Industries Limited (NSE:ACI)
India · Delayed Price · Currency is INR 568.60
+15.80 (2.86%)
Jan 27, 2026, 3:30 PM IST
NSE:ACI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 503.25 | 503.50 | 485.15 | 492.80 | 492.80 | -2.08% | 85,908 |
| Dec 5, 2025 | 509.30 | 509.30 | 500.40 | 503.25 | 503.25 | -0.66% | 49,832 |
| Dec 4, 2025 | 504.95 | 510.90 | 500.95 | 506.60 | 506.60 | 0.18% | 36,397 |
| Dec 3, 2025 | 512.00 | 512.00 | 501.05 | 505.70 | 505.70 | -0.74% | 57,869 |
| Dec 2, 2025 | 511.90 | 514.80 | 502.00 | 509.45 | 509.45 | -0.48% | 64,335 |
| Dec 1, 2025 | 512.00 | 521.70 | 508.60 | 511.90 | 511.90 | -0.04% | 123,982 |
| Nov 28, 2025 | 525.85 | 525.90 | 508.25 | 512.10 | 512.10 | -2.24% | 154,992 |
| Nov 27, 2025 | 519.95 | 528.60 | 519.95 | 523.85 | 523.85 | 1.18% | 151,639 |
| Nov 26, 2025 | 534.90 | 535.50 | 514.60 | 517.75 | 517.75 | -2.58% | 181,563 |
| Nov 25, 2025 | 535.00 | 535.80 | 529.00 | 531.45 | 531.45 | -0.97% | 107,852 |
| Nov 24, 2025 | 540.45 | 544.40 | 532.20 | 536.65 | 536.65 | -0.74% | 199,261 |
| Nov 21, 2025 | 554.00 | 561.80 | 539.00 | 540.65 | 540.65 | -2.41% | 114,373 |
| Nov 20, 2025 | 563.90 | 571.50 | 550.00 | 554.00 | 554.00 | -1.74% | 160,294 |
| Nov 19, 2025 | 591.05 | 592.25 | 560.35 | 563.80 | 563.80 | -5.60% | 279,892 |
| Nov 18, 2025 | 607.85 | 609.00 | 590.00 | 597.25 | 597.25 | -1.74% | 167,947 |
| Nov 17, 2025 | 622.00 | 624.65 | 605.00 | 607.85 | 607.85 | -3.14% | 189,402 |
| Nov 14, 2025 | 631.10 | 633.25 | 622.10 | 627.55 | 627.55 | -0.61% | 57,713 |
| Nov 13, 2025 | 631.10 | 639.45 | 626.00 | 631.40 | 631.40 | -0.48% | 60,840 |