Archean Chemical Industries Limited (NSE:ACI)
India · Delayed Price · Currency is INR 532.00
-1.50 (-0.28%)
Jun 23, 2026, 3:30 PM IST
NSE:ACI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 525.25 | 539.75 | 516.35 | 535.25 | 532.73 | 1.90% | 105,826 |
| May 29, 2026 | 536.30 | 542.85 | 521.00 | 525.25 | 522.78 | -1.67% | 194,206 |
| May 27, 2026 | 539.00 | 542.70 | 532.00 | 534.15 | 531.64 | -0.61% | 94,406 |
| May 26, 2026 | 543.40 | 543.40 | 532.45 | 537.45 | 534.92 | -1.34% | 109,735 |
| May 25, 2026 | 535.00 | 548.40 | 530.20 | 544.75 | 542.19 | 1.84% | 164,596 |
| May 22, 2026 | 523.95 | 538.40 | 518.00 | 534.90 | 532.38 | 2.50% | 127,644 |
| May 21, 2026 | 526.00 | 529.00 | 517.30 | 521.85 | 519.40 | 0.07% | 88,282 |
| May 20, 2026 | 538.80 | 538.80 | 520.05 | 521.50 | 519.05 | -3.21% | 114,014 |
| May 19, 2026 | 543.95 | 544.85 | 534.15 | 538.80 | 536.27 | -0.08% | 70,820 |
| May 18, 2026 | 535.00 | 546.25 | 510.25 | 539.25 | 536.71 | 0.34% | 256,723 |
| May 15, 2026 | 549.00 | 549.40 | 526.35 | 537.40 | 534.87 | -1.24% | 191,773 |
| May 14, 2026 | 555.00 | 562.30 | 530.90 | 544.15 | 541.59 | -2.83% | 340,987 |
| May 13, 2026 | 594.00 | 602.10 | 550.85 | 560.00 | 557.37 | -6.28% | 261,126 |
| May 12, 2026 | 595.70 | 612.75 | 576.30 | 597.50 | 594.69 | -4.21% | 469,785 |
| May 11, 2026 | 600.50 | 636.95 | 593.10 | 623.75 | 620.82 | 2.55% | 336,487 |
| May 8, 2026 | 626.00 | 626.00 | 606.55 | 608.25 | 605.39 | -2.63% | 92,096 |
| May 7, 2026 | 624.35 | 629.70 | 620.00 | 624.70 | 621.76 | 0.56% | 74,920 |
| May 6, 2026 | 628.00 | 628.00 | 619.05 | 621.25 | 618.33 | -0.06% | 61,701 |
| May 5, 2026 | 619.05 | 625.50 | 614.65 | 621.60 | 618.68 | -0.58% | 209,012 |
| May 4, 2026 | 610.30 | 639.80 | 600.00 | 625.20 | 622.26 | 2.95% | 232,203 |
| Apr 30, 2026 | 622.00 | 622.00 | 603.55 | 607.30 | 604.44 | -2.39% | 88,680 |
| Apr 29, 2026 | 607.80 | 627.80 | 607.80 | 622.15 | 619.22 | 2.36% | 93,392 |
| Apr 28, 2026 | 607.75 | 623.90 | 604.55 | 607.80 | 604.94 | 0.98% | 145,802 |
| Apr 27, 2026 | 603.30 | 606.10 | 595.45 | 601.90 | 599.07 | -0.23% | 138,431 |
| Apr 24, 2026 | 599.95 | 605.10 | 595.05 | 603.30 | 600.46 | 1.08% | 254,018 |
| Apr 23, 2026 | 596.65 | 609.85 | 590.10 | 596.85 | 594.04 | 0.98% | 89,019 |
| Apr 22, 2026 | 601.00 | 605.70 | 586.25 | 591.05 | 588.27 | -1.39% | 174,077 |
| Apr 21, 2026 | 598.05 | 609.00 | 596.75 | 599.40 | 596.58 | -0.03% | 62,441 |
| Apr 20, 2026 | 606.95 | 607.65 | 596.20 | 599.55 | 596.73 | -1.17% | 68,567 |
| Apr 17, 2026 | 615.00 | 615.95 | 605.50 | 606.65 | 603.80 | -0.63% | 78,361 |
| Apr 16, 2026 | 615.00 | 621.20 | 608.00 | 610.50 | 607.63 | 0.39% | 93,638 |
| Apr 15, 2026 | 615.00 | 617.85 | 604.00 | 608.10 | 605.24 | -0.32% | 135,194 |
| Apr 13, 2026 | 610.10 | 615.65 | 600.40 | 610.05 | 607.18 | -0.92% | 70,656 |
| Apr 10, 2026 | 615.00 | 630.85 | 608.55 | 615.70 | 612.80 | 1.17% | 124,819 |