Archidply Industries Limited (NSE:ARCHIDPLY)
India · Delayed Price · Currency is INR 99.06
+0.52 (0.53%)
Aug 29, 2025, 3:29 PM IST
Archidply Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 99.70 | 102.27 | 97.35 | 100.07 | 100.07 | 1.55% | 4,800 |
| Aug 28, 2025 | 96.10 | 99.90 | 96.10 | 98.54 | 98.54 | 0.97% | 5,143 |
| Aug 26, 2025 | 99.68 | 100.00 | 97.00 | 97.59 | 97.59 | -1.64% | 12,195 |
| Aug 25, 2025 | 99.25 | 102.50 | 99.00 | 99.22 | 99.22 | -1.17% | 4,187 |
| Aug 22, 2025 | 98.55 | 101.50 | 98.55 | 100.39 | 100.39 | 1.58% | 16,232 |
| Aug 21, 2025 | 101.30 | 101.59 | 97.00 | 98.83 | 98.83 | -1.15% | 21,895 |
| Aug 20, 2025 | 101.90 | 101.90 | 98.35 | 99.98 | 99.98 | -1.18% | 10,473 |
| Aug 19, 2025 | 101.85 | 102.24 | 98.56 | 101.17 | 101.17 | 1.06% | 30,658 |
| Aug 18, 2025 | 102.94 | 102.94 | 100.01 | 100.11 | 100.11 | -1.49% | 10,085 |
| Aug 14, 2025 | 100.58 | 103.50 | 100.10 | 101.62 | 101.62 | 1.29% | 14,525 |
| Aug 13, 2025 | 102.34 | 102.34 | 100.03 | 100.33 | 100.33 | 0.31% | 20,398 |
| Aug 12, 2025 | 101.80 | 101.95 | 100.01 | 100.02 | 100.02 | 0.39% | 13,928 |
| Aug 11, 2025 | 101.85 | 104.83 | 98.02 | 99.63 | 99.63 | -0.68% | 18,630 |
| Aug 8, 2025 | 105.34 | 105.34 | 98.01 | 100.31 | 100.31 | -3.43% | 24,364 |
| Aug 7, 2025 | 104.08 | 106.58 | 103.21 | 103.87 | 103.87 | -0.19% | 22,782 |
| Aug 6, 2025 | 103.20 | 105.58 | 102.00 | 104.07 | 104.07 | 1.59% | 11,103 |
| Aug 5, 2025 | 108.90 | 108.90 | 102.00 | 102.44 | 102.44 | -2.69% | 15,259 |
| Aug 4, 2025 | 110.86 | 110.86 | 104.95 | 105.27 | 105.27 | -3.54% | 24,258 |
| Aug 1, 2025 | 111.00 | 113.75 | 108.00 | 109.13 | 109.13 | -1.68% | 27,766 |
| Jul 31, 2025 | 112.08 | 113.39 | 108.73 | 111.00 | 111.00 | -2.36% | 25,732 |
| Jul 30, 2025 | 110.83 | 118.40 | 109.40 | 113.68 | 113.68 | 4.50% | 92,257 |
| Jul 29, 2025 | 108.00 | 110.75 | 107.00 | 108.78 | 108.78 | 0.53% | 55,267 |
| Jul 28, 2025 | 101.99 | 120.40 | 101.98 | 108.21 | 108.21 | 7.84% | 833,814 |
| Jul 25, 2025 | 99.93 | 102.01 | 98.60 | 100.34 | 100.34 | -1.03% | 8,568 |
| Jul 24, 2025 | 104.18 | 104.30 | 98.90 | 101.38 | 101.38 | -0.71% | 10,188 |
| Jul 23, 2025 | 101.42 | 103.49 | 101.41 | 102.11 | 102.11 | 0.19% | 4,238 |
| Jul 22, 2025 | 103.07 | 104.49 | 101.05 | 101.92 | 101.92 | -1.02% | 15,410 |
| Jul 21, 2025 | 104.90 | 105.10 | 102.03 | 102.97 | 102.97 | -1.35% | 5,730 |
| Jul 18, 2025 | 105.75 | 107.60 | 102.93 | 104.38 | 104.38 | -0.52% | 14,250 |
| Jul 17, 2025 | 103.00 | 105.60 | 100.50 | 104.93 | 104.93 | 1.05% | 12,894 |
| Jul 16, 2025 | 102.20 | 104.60 | 100.50 | 103.84 | 103.84 | 1.12% | 8,848 |
| Jul 15, 2025 | 106.40 | 106.40 | 102.00 | 102.69 | 102.69 | -1.84% | 12,091 |
| Jul 14, 2025 | 102.00 | 105.75 | 97.89 | 104.62 | 104.62 | 2.92% | 10,400 |
| Jul 11, 2025 | 102.00 | 104.57 | 100.67 | 101.65 | 101.65 | -1.76% | 16,327 |
| Jul 10, 2025 | 105.41 | 106.48 | 102.61 | 103.47 | 103.47 | -1.17% | 9,406 |
| Jul 9, 2025 | 105.95 | 107.50 | 102.41 | 104.69 | 104.69 | -1.22% | 17,997 |
| Jul 8, 2025 | 104.30 | 107.00 | 104.30 | 105.98 | 105.98 | 0.29% | 4,817 |
| Jul 7, 2025 | 104.32 | 107.00 | 103.95 | 105.67 | 105.67 | 1.29% | 9,231 |
| Jul 4, 2025 | 108.62 | 108.81 | 102.01 | 104.32 | 104.32 | -4.63% | 34,260 |
| Jul 3, 2025 | 107.03 | 109.99 | 106.66 | 109.38 | 109.38 | 1.82% | 11,361 |
| Jul 2, 2025 | 107.93 | 110.40 | 105.50 | 107.42 | 107.42 | -0.67% | 14,830 |
| Jul 1, 2025 | 107.67 | 111.57 | 107.05 | 108.15 | 108.15 | -1.53% | 10,994 |
| Jun 30, 2025 | 107.46 | 113.00 | 106.35 | 109.83 | 109.83 | 1.30% | 49,718 |
| Jun 27, 2025 | 109.01 | 110.16 | 107.25 | 108.42 | 108.42 | 0.50% | 7,080 |
| Jun 26, 2025 | 104.91 | 111.00 | 104.25 | 107.88 | 107.88 | 3.51% | 25,045 |
| Jun 25, 2025 | 104.47 | 107.00 | 102.82 | 104.22 | 104.22 | -0.24% | 5,865 |
| Jun 24, 2025 | 107.35 | 107.99 | 104.01 | 104.47 | 104.47 | -0.17% | 10,940 |
| Jun 23, 2025 | 104.10 | 106.79 | 104.10 | 104.65 | 104.65 | -2.40% | 5,538 |
| Jun 20, 2025 | 107.80 | 108.30 | 105.21 | 107.22 | 107.22 | -1.03% | 6,958 |
| Jun 19, 2025 | 107.00 | 110.98 | 105.01 | 108.34 | 108.34 | 2.95% | 31,707 |