Archean Chemical Industries Limited (NSE:ACI)
India · Delayed Price · Currency is INR 514.80
-3.95 (-0.76%)
Aug 11, 2026, 3:30 PM IST
NSE:ACI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 558.70 | 569.10 | 556.50 | 565.75 | 565.75 | 1.67% | 116,128 |
| Jul 28, 2026 | 576.00 | 576.00 | 554.85 | 556.45 | 556.45 | -3.52% | 119,450 |
| Jul 27, 2026 | 557.00 | 584.90 | 556.95 | 576.75 | 576.75 | 3.95% | 261,051 |
| Jul 24, 2026 | 551.00 | 558.00 | 545.60 | 554.85 | 554.85 | 0.27% | 156,065 |
| Jul 23, 2026 | 562.50 | 572.30 | 549.70 | 553.35 | 553.35 | -1.63% | 231,849 |
| Jul 22, 2026 | 590.00 | 592.40 | 556.10 | 562.50 | 562.50 | -4.41% | 277,766 |
| Jul 21, 2026 | 566.90 | 604.25 | 562.90 | 588.45 | 588.45 | 3.80% | 1,416,274 |
| Jul 20, 2026 | 550.50 | 575.45 | 546.15 | 566.90 | 566.90 | 3.00% | 706,311 |
| Jul 17, 2026 | 550.00 | 554.40 | 540.00 | 550.40 | 550.40 | 0.23% | 354,999 |
| Jul 16, 2026 | 550.00 | 576.60 | 544.10 | 549.15 | 549.15 | 0.98% | 844,231 |
| Jul 15, 2026 | 537.70 | 551.00 | 534.60 | 543.80 | 543.80 | 1.65% | 1,502,876 |
| Jul 14, 2026 | 529.25 | 540.50 | 522.00 | 534.95 | 534.95 | 1.08% | 188,095 |
| Jul 13, 2026 | 524.95 | 533.50 | 520.20 | 529.25 | 529.25 | 0.34% | 56,890 |
| Jul 10, 2026 | 525.00 | 534.65 | 525.00 | 527.45 | 527.45 | 0.56% | 72,685 |
| Jul 9, 2026 | 523.00 | 530.60 | 522.10 | 524.50 | 524.50 | 0.84% | 43,252 |
| Jul 8, 2026 | 526.00 | 531.70 | 518.50 | 520.15 | 520.15 | -1.77% | 73,680 |
| Jul 7, 2026 | 533.00 | 533.00 | 525.00 | 529.50 | 529.50 | -0.08% | 70,106 |
| Jul 6, 2026 | 540.00 | 540.05 | 526.00 | 529.90 | 529.90 | -1.81% | 85,572 |
| Jul 3, 2026 | 534.50 | 549.80 | 532.70 | 539.65 | 539.65 | 1.50% | 157,891 |
| Jul 2, 2026 | 521.00 | 533.75 | 516.55 | 531.70 | 531.70 | 2.60% | 125,107 |
| Jul 1, 2026 | 524.00 | 531.15 | 516.15 | 518.25 | 518.25 | -0.78% | 83,118 |
| Jun 30, 2026 | 525.00 | 525.00 | 515.30 | 522.30 | 522.30 | 0.18% | 97,480 |
| Jun 29, 2026 | 525.00 | 528.20 | 516.30 | 521.35 | 521.35 | -0.22% | 94,248 |
| Jun 25, 2026 | 532.70 | 533.95 | 520.75 | 522.50 | 522.50 | -1.38% | 103,688 |
| Jun 24, 2026 | 533.75 | 538.80 | 526.15 | 529.80 | 529.80 | -0.49% | 133,577 |
| Jun 23, 2026 | 535.00 | 558.00 | 531.20 | 532.40 | 532.40 | -0.21% | 234,130 |
| Jun 22, 2026 | 530.60 | 542.70 | 522.85 | 533.50 | 533.50 | 1.09% | 175,011 |
| Jun 19, 2026 | 525.00 | 530.00 | 518.15 | 527.75 | 527.75 | 0.63% | 134,137 |
| Jun 18, 2026 | 531.00 | 532.10 | 522.25 | 524.45 | 524.45 | -0.79% | 120,397 |
| Jun 17, 2026 | 529.90 | 541.50 | 526.20 | 528.65 | 528.65 | 0.23% | 163,754 |
| Jun 16, 2026 | 541.90 | 544.90 | 525.25 | 527.45 | 527.45 | -2.12% | 141,403 |
| Jun 15, 2026 | 550.00 | 553.25 | 536.75 | 538.90 | 538.90 | -0.76% | 203,108 |
| Jun 12, 2026 | 535.90 | 554.00 | 532.50 | 543.00 | 543.00 | 2.47% | 162,669 |
| Jun 11, 2026 | 537.40 | 537.50 | 526.40 | 529.90 | 529.90 | -1.31% | 160,465 |
| Jun 10, 2026 | 547.05 | 559.60 | 533.60 | 536.95 | 536.95 | -1.35% | 189,323 |
| Jun 9, 2026 | 515.20 | 547.30 | 511.50 | 544.30 | 544.30 | 5.78% | 2,189,567 |
| Jun 8, 2026 | 514.00 | 516.00 | 508.50 | 514.55 | 514.55 | -0.72% | 154,561 |
| Jun 5, 2026 | 531.05 | 537.20 | 514.20 | 518.30 | 518.30 | -2.05% | 146,242 |
| Jun 4, 2026 | 536.85 | 538.00 | 528.90 | 531.65 | 529.15 | -0.72% | 50,198 |
| Jun 3, 2026 | 538.00 | 541.45 | 525.40 | 535.50 | 532.98 | -0.13% | 90,335 |
| Jun 2, 2026 | 533.10 | 544.60 | 527.40 | 536.20 | 533.68 | 0.18% | 83,566 |