Archies Limited (NSE:ARCHIES)
India · Delayed Price · Currency is INR 19.50
-0.13 (-0.66%)
Sep 19, 2025, 3:24 PM IST
Archies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 19.63 | 19.78 | 19.35 | 19.66 | 19.66 | 0.15% | 31,924 |
| Sep 18, 2025 | 19.55 | 19.97 | 19.40 | 19.63 | 19.63 | -0.05% | 31,121 |
| Sep 17, 2025 | 19.78 | 19.78 | 19.25 | 19.64 | 19.64 | 1.55% | 6,575 |
| Sep 16, 2025 | 18.85 | 19.50 | 18.85 | 19.34 | 19.34 | 2.49% | 58,659 |
| Sep 15, 2025 | 18.70 | 19.15 | 18.50 | 18.87 | 18.87 | 0.91% | 40,091 |
| Sep 12, 2025 | 18.93 | 18.93 | 18.25 | 18.70 | 18.70 | 0.97% | 4,047 |
| Sep 11, 2025 | 18.72 | 18.72 | 18.11 | 18.52 | 18.52 | 1.31% | 16,646 |
| Sep 10, 2025 | 17.94 | 18.50 | 17.90 | 18.28 | 18.28 | 1.90% | 21,917 |
| Sep 9, 2025 | 18.20 | 18.53 | 17.90 | 17.94 | 17.94 | -0.99% | 30,354 |
| Sep 8, 2025 | 18.60 | 19.22 | 18.06 | 18.12 | 18.12 | -1.15% | 60,703 |
| Sep 5, 2025 | 18.60 | 18.90 | 18.30 | 18.33 | 18.33 | -1.13% | 19,481 |
| Sep 4, 2025 | 18.90 | 18.90 | 18.42 | 18.54 | 18.54 | 0.16% | 34,853 |
| Sep 3, 2025 | 18.70 | 18.94 | 18.43 | 18.51 | 18.51 | -0.11% | 21,955 |
| Sep 2, 2025 | 18.70 | 18.98 | 18.30 | 18.53 | 18.53 | 0.71% | 21,032 |
| Sep 1, 2025 | 18.70 | 19.10 | 18.21 | 18.40 | 18.40 | -0.54% | 41,802 |
| Aug 29, 2025 | 18.97 | 18.97 | 18.40 | 18.50 | 18.50 | -1.02% | 6,868 |
| Aug 28, 2025 | 19.17 | 19.17 | 18.32 | 18.69 | 18.69 | -0.59% | 23,877 |
| Aug 26, 2025 | 18.91 | 19.16 | 18.60 | 18.80 | 18.80 | -2.59% | 19,810 |
| Aug 25, 2025 | 19.22 | 19.60 | 18.35 | 19.30 | 19.30 | 0.42% | 12,042 |
| Aug 22, 2025 | 19.99 | 19.99 | 18.90 | 19.22 | 19.22 | -1.79% | 17,005 |
| Aug 21, 2025 | 19.25 | 19.74 | 19.11 | 19.57 | 19.57 | 1.50% | 11,475 |
| Aug 20, 2025 | 18.98 | 19.62 | 18.49 | 19.28 | 19.28 | 3.16% | 9,560 |
| Aug 19, 2025 | 18.21 | 19.27 | 18.21 | 18.69 | 18.69 | -1.63% | 10,808 |
| Aug 18, 2025 | 18.81 | 19.25 | 18.81 | 19.00 | 19.00 | 3.15% | 2,319 |
| Aug 14, 2025 | 19.68 | 19.68 | 18.31 | 18.42 | 18.42 | -3.91% | 7,725 |
| Aug 13, 2025 | 19.60 | 19.80 | 19.00 | 19.17 | 19.17 | -0.26% | 7,832 |
| Aug 12, 2025 | 19.42 | 19.49 | 19.05 | 19.22 | 19.22 | -1.03% | 3,699 |
| Aug 11, 2025 | 18.80 | 19.54 | 18.52 | 19.42 | 19.42 | 3.02% | 7,959 |
| Aug 8, 2025 | 18.99 | 19.60 | 18.76 | 18.85 | 18.85 | -0.95% | 6,346 |
| Aug 7, 2025 | 19.72 | 19.72 | 18.91 | 19.03 | 19.03 | -3.06% | 5,175 |
| Aug 6, 2025 | 20.03 | 20.53 | 19.60 | 19.63 | 19.63 | -2.00% | 15,327 |
| Aug 5, 2025 | 19.32 | 20.03 | 18.90 | 20.03 | 20.03 | 4.98% | 49,143 |
| Aug 4, 2025 | 18.81 | 19.37 | 18.42 | 19.08 | 19.08 | -1.50% | 8,347 |
| Aug 1, 2025 | 19.41 | 19.97 | 19.24 | 19.37 | 19.37 | -1.53% | 9,932 |
| Jul 31, 2025 | 19.72 | 19.89 | 19.30 | 19.67 | 19.67 | 0.20% | 11,939 |
| Jul 30, 2025 | 20.14 | 20.14 | 19.56 | 19.63 | 19.63 | -0.20% | 6,151 |
| Jul 29, 2025 | 19.98 | 19.98 | 19.60 | 19.67 | 19.67 | 0.77% | 5,973 |
| Jul 28, 2025 | 19.30 | 19.99 | 19.30 | 19.52 | 19.52 | -0.71% | 4,788 |
| Jul 25, 2025 | 19.80 | 19.90 | 19.51 | 19.66 | 19.66 | -0.15% | 7,217 |
| Jul 24, 2025 | 19.74 | 20.04 | 19.52 | 19.69 | 19.69 | -0.25% | 8,776 |
| Jul 23, 2025 | 20.10 | 20.29 | 19.51 | 19.74 | 19.74 | -0.85% | 12,449 |
| Jul 22, 2025 | 19.80 | 20.32 | 19.80 | 19.91 | 19.91 | -0.99% | 10,746 |
| Jul 21, 2025 | 20.38 | 20.50 | 19.22 | 20.11 | 20.11 | 1.21% | 26,716 |
| Jul 18, 2025 | 20.14 | 20.44 | 19.71 | 19.87 | 19.87 | -1.78% | 18,793 |
| Jul 17, 2025 | 20.96 | 21.00 | 19.74 | 20.23 | 20.23 | -2.65% | 71,823 |
| Jul 16, 2025 | 20.83 | 21.19 | 20.75 | 20.78 | 20.78 | 0.24% | 22,705 |
| Jul 15, 2025 | 21.41 | 21.41 | 20.52 | 20.73 | 20.73 | -3.22% | 80,429 |
| Jul 14, 2025 | 21.76 | 21.79 | 20.90 | 21.42 | 21.42 | -2.33% | 46,501 |
| Jul 11, 2025 | 22.55 | 22.55 | 21.35 | 21.93 | 21.93 | -2.45% | 35,733 |
| Jul 10, 2025 | 22.07 | 22.55 | 21.90 | 22.48 | 22.48 | 1.86% | 9,199 |