Archidply Industries Limited (NSE:ARCHIDPLY)
India · Delayed Price · Currency is INR 82.01
-1.88 (-2.24%)
May 15, 2026, 3:28 PM IST
Archidply Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 86.90 | 86.90 | 82.00 | 82.01 | - | -2.24% | 6,811 |
| May 14, 2026 | 89.90 | 89.90 | 82.80 | 83.89 | 83.89 | -3.24% | 15,701 |
| May 13, 2026 | 85.00 | 87.72 | 84.25 | 86.70 | 86.70 | 1.16% | 4,563 |
| May 12, 2026 | 87.95 | 92.00 | 85.60 | 85.71 | 85.71 | -3.73% | 14,821 |
| May 11, 2026 | 91.50 | 91.50 | 88.27 | 89.03 | 89.03 | -0.98% | 9,773 |
| May 8, 2026 | 92.50 | 97.00 | 88.25 | 89.91 | 89.91 | -0.32% | 58,577 |
| May 7, 2026 | 87.40 | 92.05 | 85.61 | 90.20 | 90.20 | 5.74% | 36,801 |
| May 6, 2026 | 84.97 | 87.18 | 84.18 | 85.30 | 85.30 | -1.76% | 21,134 |
| May 5, 2026 | 87.95 | 87.95 | 85.10 | 86.83 | 86.83 | 1.66% | 6,619 |
| May 4, 2026 | 86.69 | 86.99 | 84.20 | 85.41 | 85.41 | 1.34% | 11,323 |
| Apr 30, 2026 | 89.00 | 89.00 | 83.21 | 84.28 | 84.28 | -1.67% | 10,486 |
| Apr 29, 2026 | 79.19 | 93.30 | 79.17 | 85.71 | 85.71 | 6.26% | 136,699 |
| Apr 28, 2026 | 77.26 | 82.00 | 76.62 | 80.66 | 80.66 | 3.89% | 64,329 |
| Apr 27, 2026 | 75.55 | 79.60 | 74.99 | 77.64 | 77.64 | 2.77% | 6,770 |
| Apr 24, 2026 | 80.18 | 80.18 | 74.33 | 75.55 | 75.55 | -5.11% | 23,705 |
| Apr 23, 2026 | 83.00 | 83.00 | 79.50 | 79.62 | 79.62 | -2.63% | 4,472 |
| Apr 22, 2026 | 83.70 | 83.70 | 79.80 | 81.77 | 81.77 | 1.48% | 12,422 |
| Apr 21, 2026 | 75.75 | 84.65 | 75.72 | 80.58 | 80.58 | 6.17% | 66,052 |
| Apr 20, 2026 | 77.73 | 80.00 | 74.30 | 75.90 | 75.90 | -1.87% | 50,636 |
| Apr 17, 2026 | 81.20 | 82.14 | 76.80 | 77.35 | 77.35 | -4.01% | 28,275 |
| Apr 16, 2026 | 82.99 | 83.00 | 79.31 | 80.58 | 80.58 | -1.49% | 9,018 |
| Apr 15, 2026 | 80.90 | 81.93 | 79.15 | 81.80 | 81.80 | 2.45% | 3,788 |
| Apr 13, 2026 | 77.22 | 80.14 | 77.08 | 79.84 | 79.84 | 2.74% | 14,842 |
| Apr 10, 2026 | 78.90 | 82.32 | 77.00 | 77.71 | 77.71 | -3.02% | 39,460 |
| Apr 9, 2026 | 79.80 | 80.89 | 75.50 | 80.13 | 80.13 | 5.38% | 30,187 |
| Apr 8, 2026 | 73.25 | 76.97 | 73.22 | 76.04 | 76.04 | 5.73% | 23,320 |
| Apr 7, 2026 | 72.49 | 72.49 | 68.74 | 71.92 | 71.92 | 2.55% | 19,152 |
| Apr 6, 2026 | 67.04 | 71.58 | 67.04 | 70.13 | 70.13 | 3.09% | 39,675 |
| Apr 2, 2026 | 69.00 | 69.00 | 66.20 | 68.03 | 68.03 | -0.16% | 37,693 |
| Apr 1, 2026 | 63.89 | 70.99 | 63.89 | 68.14 | 68.14 | 7.22% | 32,196 |
| Mar 30, 2026 | 69.00 | 70.39 | 60.00 | 63.55 | 63.55 | -6.56% | 70,177 |
| Mar 27, 2026 | 70.23 | 71.92 | 67.75 | 68.01 | 68.01 | -2.41% | 41,730 |
| Mar 25, 2026 | 70.01 | 71.01 | 68.50 | 69.69 | 69.69 | 2.18% | 48,326 |
| Mar 24, 2026 | 68.95 | 70.00 | 66.70 | 68.20 | 68.20 | 1.59% | 44,350 |
| Mar 23, 2026 | 69.35 | 70.99 | 66.26 | 67.13 | 67.13 | -3.20% | 42,562 |
| Mar 20, 2026 | 72.49 | 72.49 | 69.21 | 69.35 | 69.35 | -2.21% | 87,372 |
| Mar 19, 2026 | 72.50 | 72.50 | 68.10 | 70.92 | 70.92 | -0.74% | 75,951 |
| Mar 18, 2026 | 69.99 | 73.46 | 69.18 | 71.45 | 71.45 | 2.89% | 104,329 |
| Mar 17, 2026 | 74.90 | 75.00 | 68.26 | 69.44 | 69.44 | -2.65% | 50,773 |
| Mar 16, 2026 | 75.00 | 75.00 | 70.01 | 71.33 | 71.33 | -2.47% | 80,152 |
| Mar 13, 2026 | 75.91 | 75.91 | 72.18 | 73.14 | 73.14 | -1.11% | 73,688 |
| Mar 12, 2026 | 78.97 | 78.97 | 72.01 | 73.96 | 73.96 | -3.14% | 112,803 |
| 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 |