Archidply Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	80.16	81.21	75.20	76.36	76.36	-4.74%	2,531
Mar 10, 2026	74.88	87.97	73.49	80.16	80.16	9.34%	11,105
Mar 9, 2026	76.03	79.01	73.05	73.31	73.31	-7.51%	90,294
Mar 6, 2026	80.50	81.94	78.50	79.26	79.26	1.07%	32,399
Mar 5, 2026	77.00	81.78	77.00	78.42	78.42	1.28%	4,548
Mar 4, 2026	79.35	79.80	77.05	77.43	77.43	-2.42%	128,656
Mar 2, 2026	78.97	80.99	77.11	79.35	79.35	-1.94%	6,385
Feb 27, 2026	84.87	84.87	80.00	80.92	80.92	-1.39%	17,951
Feb 26, 2026	84.46	84.46	82.00	82.06	82.06	-0.04%	2,233
Feb 25, 2026	82.87	84.98	81.75	82.09	82.09	-0.94%	13,961
Feb 24, 2026	84.51	84.51	81.35	82.87	82.87	-1.44%	4,088
Feb 23, 2026	84.00	86.87	83.52	84.08	84.08	0.73%	2,869
Feb 20, 2026	86.89	86.90	83.00	83.47	83.47	-2.56%	9,693
Feb 19, 2026	87.01	87.01	85.31	85.66	85.66	0.42%	2,604
Feb 18, 2026	86.01	88.29	84.61	85.30	85.30	-0.87%	7,168
Feb 17, 2026	90.00	90.00	85.15	86.05	86.05	-1.25%	4,979
Feb 16, 2026	86.05	87.95	84.20	87.14	87.14	-0.10%	15,432
Feb 13, 2026	88.40	89.00	87.01	87.23	87.23	-1.32%	5,521
Feb 12, 2026	86.31	90.99	86.31	88.40	88.40	-0.08%	5,107
Feb 11, 2026	92.01	93.80	87.35	88.47	88.47	-3.92%	9,095
Feb 10, 2026	93.99	93.99	91.10	92.08	92.08	-1.40%	4,353
Feb 9, 2026	92.38	93.75	89.30	93.39	93.39	3.11%	16,334
Feb 6, 2026	91.39	93.43	89.00	90.57	90.57	-1.52%	5,510
Feb 5, 2026	90.60	94.79	90.60	91.97	91.97	-1.36%	14,404
Feb 4, 2026	93.60	96.02	87.26	93.24	93.24	4.09%	40,504
Feb 3, 2026	85.01	93.97	83.80	89.58	89.58	7.80%	31,631
Feb 2, 2026	85.01	85.01	82.99	83.10	83.10	-2.94%	8,170
Feb 1, 2026	86.80	86.91	83.57	85.62	85.62	-1.48%	12,916
Jan 30, 2026	91.40	94.95	84.55	86.91	86.91	-3.30%	63,246
Jan 29, 2026	86.00	90.80	82.50	89.88	89.88	8.16%	33,053
Jan 28, 2026	86.00	86.00	82.50	83.10	83.10	-0.05%	2,588
Jan 27, 2026	85.00	86.00	82.70	83.14	83.14	-2.93%	3,203
Jan 23, 2026	87.00	87.00	83.30	85.65	85.65	3.08%	10,511
Jan 22, 2026	88.00	88.00	82.42	83.09	83.09	-1.87%	2,878
Jan 21, 2026	82.05	86.69	82.05	84.67	84.67	0.30%	5,492
Jan 20, 2026	88.89	88.89	83.56	84.42	84.42	-1.34%	9,101
Jan 19, 2026	84.70	87.43	84.70	85.57	85.57	-0.48%	3,183
Jan 16, 2026	88.48	88.48	85.32	85.98	85.98	-0.83%	1,289
Jan 14, 2026	84.07	88.65	84.06	86.70	86.70	0.46%	2,020
Jan 13, 2026	88.99	88.99	85.60	86.30	86.30	-1.00%	2,750
Jan 12, 2026	87.80	88.40	85.50	87.17	87.17	0.74%	3,685
Jan 9, 2026	90.50	90.50	85.02	86.53	86.53	-2.49%	8,803
Jan 8, 2026	91.89	91.89	88.55	88.74	88.74	-1.56%	2,364
Jan 7, 2026	91.00	92.00	89.50	90.15	90.15	-1.68%	3,939
Jan 6, 2026	88.88	92.01	88.05	91.69	91.69	3.16%	13,001
Jan 5, 2026	89.05	91.79	88.51	88.88	88.88	-0.59%	11,971
Jan 2, 2026	91.97	91.97	88.50	89.41	89.41	-1.64%	15,190
Jan 1, 2026	90.60	91.29	89.00	90.90	90.90	1.83%	8,648
Dec 31, 2025	89.00	90.72	89.00	89.27	89.27	0.38%	4,416
Dec 30, 2025	90.21	90.86	88.15	88.93	88.93	-0.09%	1,964