Archean Chemical Industries Limited (NSE:ACI)
India · Delayed Price · Currency is INR 455.05
-7.15 (-1.55%)
Oct 9, 2026, 3:29 PM IST
NSE:ACI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 463.90 | 465.10 | 451.60 | 455.05 | 455.05 | -1.55% | 225,641 |
| Oct 8, 2026 | 480.95 | 480.95 | 460.00 | 462.20 | 462.20 | -2.94% | 225,917 |
| Oct 7, 2026 | 471.40 | 478.05 | 466.85 | 476.20 | 476.20 | 0.36% | 110,914 |
| Oct 6, 2026 | 465.45 | 476.80 | 462.70 | 474.50 | 474.50 | 2.44% | 87,877 |
| Oct 5, 2026 | 479.00 | 481.20 | 460.50 | 463.20 | 463.20 | -2.49% | 659,603 |
| Oct 1, 2026 | 488.00 | 488.40 | 465.00 | 475.05 | 475.05 | -2.22% | 156,132 |
| Sep 30, 2026 | 487.00 | 496.45 | 481.50 | 485.85 | 485.85 | -0.97% | 231,287 |
| Sep 29, 2026 | 484.45 | 497.20 | 480.00 | 490.60 | 490.60 | 1.63% | 529,773 |
| Sep 28, 2026 | 482.90 | 484.90 | 471.85 | 482.75 | 482.75 | 0.04% | 188,120 |
| Sep 25, 2026 | 494.00 | 495.45 | 480.80 | 482.55 | 482.55 | -1.80% | 116,822 |
| Sep 24, 2026 | 470.00 | 496.00 | 470.00 | 491.40 | 491.40 | 3.54% | 435,141 |
| Sep 23, 2026 | 466.90 | 478.00 | 463.05 | 474.60 | 474.60 | 2.49% | 262,279 |
| Sep 22, 2026 | 466.50 | 468.00 | 460.05 | 463.05 | 463.05 | -0.69% | 136,463 |
| Sep 21, 2026 | 469.95 | 476.25 | 458.00 | 466.25 | 466.25 | -0.19% | 373,995 |
| Sep 18, 2026 | 463.65 | 473.00 | 458.00 | 467.15 | 467.15 | 1.03% | 327,739 |
| Sep 17, 2026 | 461.95 | 469.20 | 456.35 | 462.40 | 462.40 | 0.21% | 272,058 |
| Sep 16, 2026 | 456.90 | 468.00 | 446.00 | 461.45 | 461.45 | 1.36% | 236,951 |
| Sep 15, 2026 | 476.70 | 478.00 | 453.05 | 455.25 | 455.25 | -3.23% | 295,921 |
| Sep 11, 2026 | 480.55 | 481.00 | 461.60 | 470.45 | 470.45 | -2.10% | 306,609 |
| Sep 10, 2026 | 484.10 | 485.20 | 478.15 | 480.55 | 480.55 | -0.15% | 159,627 |
| Sep 9, 2026 | 485.90 | 486.65 | 477.00 | 481.25 | 481.25 | -0.71% | 289,839 |
| Sep 8, 2026 | 512.00 | 512.00 | 483.65 | 484.70 | 484.70 | -4.84% | 688,998 |
| Sep 7, 2026 | 504.40 | 513.60 | 496.00 | 509.35 | 509.35 | 1.02% | 619,983 |
| Sep 4, 2026 | 501.00 | 512.70 | 495.00 | 504.20 | 504.20 | 1.82% | 640,010 |
| Sep 3, 2026 | 499.00 | 510.85 | 489.35 | 495.20 | 495.20 | 0.22% | 666,712 |
| Sep 2, 2026 | 490.00 | 501.00 | 484.15 | 494.10 | 494.10 | 0.29% | 635,843 |
| Sep 1, 2026 | 487.35 | 508.65 | 482.40 | 492.65 | 492.65 | 1.48% | 1,602,730 |
| Aug 31, 2026 | 486.90 | 493.15 | 480.45 | 485.45 | 485.45 | 0.24% | 211,062 |
| Aug 28, 2026 | 480.00 | 489.85 | 479.80 | 484.30 | 484.30 | 0.07% | 390,477 |
| Aug 27, 2026 | 490.00 | 490.30 | 482.30 | 483.95 | 483.95 | -1.21% | 346,464 |
| Aug 26, 2026 | 500.75 | 500.75 | 488.00 | 489.90 | 489.90 | -1.87% | 368,281 |
| Aug 25, 2026 | 517.00 | 518.00 | 484.05 | 499.25 | 499.25 | -3.24% | 948,451 |
| Aug 24, 2026 | 499.80 | 522.90 | 493.65 | 515.95 | 515.95 | 3.64% | 1,265,874 |
| Aug 21, 2026 | 499.95 | 505.00 | 497.00 | 497.85 | 497.85 | -0.42% | 117,864 |
| Aug 20, 2026 | 509.80 | 510.95 | 497.00 | 499.95 | 499.95 | -1.20% | 129,652 |
| Aug 19, 2026 | 515.30 | 515.90 | 505.00 | 506.00 | 506.00 | -1.35% | 84,538 |
| Aug 18, 2026 | 517.35 | 517.35 | 508.55 | 512.90 | 512.90 | -0.48% | 82,390 |
| Aug 17, 2026 | 506.95 | 517.50 | 501.00 | 515.35 | 515.35 | 2.39% | 152,413 |
| Aug 14, 2026 | 511.95 | 511.95 | 501.15 | 503.30 | 503.30 | -1.17% | 85,513 |
| Aug 13, 2026 | 510.00 | 514.95 | 507.25 | 509.25 | 509.25 | 0.63% | 94,578 |
| Aug 12, 2026 | 513.65 | 514.40 | 504.30 | 506.05 | 506.05 | -1.46% | 117,980 |
| Aug 11, 2026 | 523.30 | 523.30 | 513.00 | 513.55 | 513.55 | -1.00% | 83,197 |
| Aug 10, 2026 | 508.90 | 524.00 | 505.15 | 518.75 | 518.75 | 2.39% | 298,707 |
| Aug 7, 2026 | 519.95 | 520.00 | 505.00 | 506.65 | 506.65 | -2.16% | 212,525 |
| Aug 6, 2026 | 524.00 | 526.75 | 516.10 | 517.85 | 517.85 | -1.15% | 194,162 |
| Aug 5, 2026 | 534.95 | 537.20 | 522.50 | 523.85 | 523.85 | -1.57% | 619,170 |
| Aug 4, 2026 | 538.00 | 539.00 | 527.50 | 532.20 | 532.20 | -0.63% | 268,953 |
| Aug 3, 2026 | 528.00 | 543.10 | 522.60 | 535.60 | 535.60 | 1.89% | 407,906 |
| Jul 31, 2026 | 556.00 | 562.15 | 520.05 | 525.65 | 525.65 | -6.33% | 766,730 |
| Jul 30, 2026 | 567.00 | 569.60 | 554.95 | 561.20 | 561.20 | -0.80% | 145,017 |