Archean Chemical Industries Limited (NSE:ACI)
India · Delayed Price · Currency is INR 591.05
-8.35 (-1.39%)
Apr 22, 2026, 3:29 PM IST
NSE:ACI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 601.00 | 605.70 | 586.25 | 591.05 | 591.05 | -1.39% | 174,077 |
| Apr 21, 2026 | 598.05 | 609.00 | 596.75 | 599.40 | 599.40 | -0.03% | 62,441 |
| Apr 20, 2026 | 606.95 | 607.65 | 596.20 | 599.55 | 599.55 | -1.17% | 68,567 |
| Apr 17, 2026 | 615.00 | 615.95 | 605.50 | 606.65 | 606.65 | -0.63% | 78,361 |
| Apr 16, 2026 | 615.00 | 621.20 | 608.00 | 610.50 | 610.50 | 0.39% | 93,638 |
| Apr 15, 2026 | 615.00 | 617.85 | 604.00 | 608.10 | 608.10 | -0.32% | 135,194 |
| Apr 13, 2026 | 610.10 | 615.65 | 600.40 | 610.05 | 610.05 | -0.92% | 70,656 |
| Apr 10, 2026 | 615.00 | 630.85 | 608.55 | 615.70 | 615.70 | 1.17% | 124,819 |
| Apr 9, 2026 | 608.00 | 620.00 | 601.60 | 608.55 | 608.55 | 0.50% | 259,460 |
| Apr 8, 2026 | 584.50 | 608.50 | 576.70 | 605.55 | 605.55 | 5.37% | 263,447 |
| Apr 7, 2026 | 576.00 | 582.00 | 570.25 | 574.70 | 574.70 | 0.26% | 105,587 |
| Apr 6, 2026 | 578.60 | 580.90 | 568.55 | 573.20 | 573.20 | -1.83% | 104,986 |
| Apr 2, 2026 | 580.00 | 590.95 | 567.85 | 583.90 | 583.90 | 0.46% | 98,808 |
| Apr 1, 2026 | 596.35 | 603.75 | 578.60 | 581.20 | 581.20 | -1.06% | 186,060 |
| Mar 30, 2026 | 605.00 | 605.00 | 577.35 | 587.45 | 587.45 | -3.44% | 238,014 |
| Mar 27, 2026 | 590.50 | 617.45 | 576.15 | 608.40 | 608.40 | 1.06% | 307,402 |
| Mar 25, 2026 | 613.00 | 615.00 | 594.30 | 602.00 | 602.00 | -0.87% | 134,962 |
| Mar 24, 2026 | 620.00 | 620.00 | 600.35 | 607.30 | 607.30 | -0.79% | 187,371 |
| Mar 23, 2026 | 598.75 | 622.00 | 583.05 | 612.15 | 612.15 | 1.81% | 432,463 |
| Mar 20, 2026 | 580.00 | 604.70 | 571.30 | 601.25 | 601.25 | 4.66% | 237,171 |
| Mar 19, 2026 | 568.00 | 579.30 | 561.75 | 574.50 | 574.50 | -0.14% | 136,336 |
| Mar 18, 2026 | 569.10 | 582.65 | 560.90 | 575.30 | 575.30 | 1.59% | 161,505 |
| Mar 17, 2026 | 576.00 | 578.15 | 562.65 | 566.30 | 566.30 | -1.56% | 69,522 |
| Mar 16, 2026 | 580.60 | 587.50 | 566.30 | 575.30 | 575.30 | -2.84% | 239,808 |
| Mar 13, 2026 | 564.65 | 598.00 | 552.10 | 592.10 | 592.10 | 4.64% | 310,257 |
| Mar 12, 2026 | 533.10 | 570.00 | 526.20 | 565.85 | 565.85 | 5.33% | 248,949 |
| Mar 11, 2026 | 548.70 | 553.50 | 535.20 | 537.20 | 537.20 | -2.09% | 93,423 |
| Mar 10, 2026 | 535.00 | 552.00 | 532.70 | 548.65 | 548.65 | 3.29% | 109,250 |
| Mar 9, 2026 | 535.00 | 538.85 | 527.75 | 531.20 | 531.20 | -3.44% | 70,871 |
| Mar 6, 2026 | 538.90 | 563.00 | 535.20 | 550.15 | 550.15 | 2.23% | 109,768 |
| Mar 5, 2026 | 530.00 | 544.75 | 522.10 | 538.15 | 538.15 | 1.66% | 177,809 |
| Mar 4, 2026 | 535.00 | 537.00 | 516.60 | 529.35 | 529.35 | -3.95% | 157,956 |
| Mar 2, 2026 | 552.30 | 564.30 | 545.00 | 551.10 | 551.10 | -4.35% | 165,835 |
| Feb 27, 2026 | 594.00 | 594.00 | 567.85 | 576.15 | 576.15 | -3.33% | 229,773 |
| Feb 26, 2026 | 593.30 | 599.00 | 578.50 | 596.00 | 596.00 | 0.99% | 124,686 |
| Feb 25, 2026 | 579.05 | 593.05 | 565.80 | 590.15 | 590.15 | 2.68% | 121,531 |
| Feb 24, 2026 | 559.00 | 580.00 | 547.55 | 574.75 | 574.75 | 1.91% | 126,671 |
| Feb 23, 2026 | 564.30 | 569.10 | 557.30 | 564.00 | 564.00 | 0.75% | 60,740 |
| Feb 20, 2026 | 561.40 | 566.15 | 557.50 | 559.80 | 559.80 | -1.20% | 56,437 |
| Feb 19, 2026 | 567.90 | 582.25 | 562.10 | 566.60 | 566.60 | 0.21% | 113,788 |
| 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 |