Archean Chemical Industries Limited (NSE:ACI)
India · Delayed Price · Currency is INR 417.00
-7.70 (-1.81%)
Nov 6, 2026, 3:29 PM IST
NSE:ACI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 424.00 | 424.00 | 413.80 | 417.00 | 417.00 | -1.81% | 278,035 |
| Nov 5, 2026 | 435.00 | 438.85 | 423.00 | 424.70 | 424.70 | -0.98% | 334,446 |
| Nov 4, 2026 | 443.65 | 443.65 | 427.35 | 428.90 | 428.90 | -2.50% | 265,921 |
| Nov 3, 2026 | 450.00 | 455.10 | 438.00 | 439.90 | 439.90 | -0.78% | 125,871 |
| Nov 2, 2026 | 448.95 | 450.00 | 440.10 | 443.35 | 443.35 | 0.25% | 76,468 |
| Oct 30, 2026 | 454.00 | 457.00 | 435.10 | 442.25 | 442.25 | -2.67% | 1,056,676 |
| Oct 29, 2026 | 461.00 | 463.65 | 451.45 | 454.40 | 454.40 | -1.39% | 174,099 |
| Oct 28, 2026 | 470.00 | 479.90 | 458.75 | 460.80 | 460.80 | -1.46% | 148,463 |
| Oct 27, 2026 | 470.00 | 473.05 | 464.85 | 467.65 | 467.65 | -0.15% | 115,290 |
| Oct 26, 2026 | 471.20 | 483.15 | 467.00 | 468.35 | 468.35 | -2.11% | 279,003 |
| Oct 23, 2026 | 455.10 | 493.00 | 447.80 | 478.45 | 478.45 | 3.86% | 617,234 |
| Oct 22, 2026 | 454.40 | 465.55 | 445.60 | 460.65 | 460.65 | 0.88% | 216,712 |
| Oct 21, 2026 | 476.70 | 479.75 | 454.00 | 456.65 | 456.65 | -4.82% | 314,956 |
| Oct 19, 2026 | 479.00 | 486.00 | 473.10 | 479.75 | 479.75 | 0.24% | 264,574 |
| Oct 16, 2026 | 479.85 | 507.20 | 472.60 | 478.60 | 478.60 | 1.45% | 1,527,707 |
| Oct 15, 2026 | 474.05 | 481.00 | 463.55 | 471.75 | 471.75 | 0.35% | 1,088,086 |
| Oct 14, 2026 | 471.95 | 475.50 | 464.10 | 470.10 | 470.10 | -0.12% | 366,881 |
| Oct 13, 2026 | 480.00 | 482.30 | 465.60 | 470.65 | 470.65 | -0.58% | 431,354 |
| Oct 12, 2026 | 455.95 | 476.00 | 455.95 | 473.40 | 473.40 | 4.03% | 156,274 |
| Oct 9, 2026 | 463.90 | 465.10 | 451.35 | 455.05 | 455.05 | -1.55% | 225,673 |
| 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 |