Archies Limited (NSE:ARCHIES)
India · Delayed Price · Currency is INR 19.05
-0.12 (-0.63%)
Aug 14, 2025, 11:17 AM IST
Archies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 19.60 | 19.80 | 19.00 | 19.06 | 19.06 | -0.83% | 7,690 |
| 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 |
| Jul 9, 2025 | 22.50 | 22.65 | 22.00 | 22.07 | 22.07 | -0.72% | 5,663 |
| Jul 8, 2025 | 21.65 | 22.58 | 21.65 | 22.23 | 22.23 | -0.31% | 7,664 |
| Jul 7, 2025 | 22.65 | 22.70 | 22.15 | 22.30 | 22.30 | -1.85% | 10,595 |
| Jul 4, 2025 | 22.19 | 23.42 | 21.20 | 22.72 | 22.72 | 1.84% | 52,667 |
| Jul 3, 2025 | 22.90 | 23.40 | 22.31 | 22.31 | 22.31 | -5.02% | 56,095 |
| Jul 2, 2025 | 23.65 | 23.65 | 23.11 | 23.49 | 23.49 | -0.68% | 6,905 |
| Jul 1, 2025 | 23.85 | 23.85 | 22.95 | 23.65 | 23.65 | 0.13% | 29,920 |
| Jun 30, 2025 | 24.47 | 24.47 | 23.55 | 23.62 | 23.62 | -2.24% | 81,305 |
| Jun 27, 2025 | 22.70 | 24.23 | 22.21 | 24.16 | 24.16 | 4.68% | 145,958 |
| Jun 26, 2025 | 22.53 | 23.08 | 22.10 | 23.08 | 23.08 | 4.96% | 99,756 |
| Jun 25, 2025 | 20.95 | 21.99 | 20.95 | 21.99 | 21.99 | 4.96% | 114,725 |
| Jun 24, 2025 | 21.29 | 21.29 | 20.50 | 20.95 | 20.95 | -1.13% | 27,067 |
| Jun 23, 2025 | 21.60 | 21.60 | 20.35 | 21.19 | 21.19 | -1.12% | 58,073 |
| Jun 20, 2025 | 21.60 | 22.31 | 21.19 | 21.43 | 21.43 | -3.94% | 62,205 |
| Jun 19, 2025 | 23.64 | 24.40 | 22.15 | 22.31 | 22.31 | -4.94% | 145,787 |
| Jun 18, 2025 | 23.29 | 24.00 | 23.02 | 23.47 | 23.47 | 2.44% | 131,908 |
| Jun 17, 2025 | 23.52 | 24.45 | 22.72 | 22.91 | 22.91 | -2.59% | 186,442 |
| Jun 16, 2025 | 21.60 | 25.40 | 20.70 | 23.52 | 23.52 | 9.34% | 861,503 |
| Jun 13, 2025 | 21.20 | 22.60 | 20.55 | 21.51 | 21.51 | 5.39% | 346,688 |
| Jun 12, 2025 | 21.88 | 22.75 | 19.80 | 20.41 | 20.41 | -5.60% | 55,422 |
| Jun 11, 2025 | 21.44 | 22.30 | 21.27 | 21.62 | 21.62 | 1.74% | 60,841 |
| Jun 10, 2025 | 20.30 | 21.99 | 20.14 | 21.25 | 21.25 | 4.47% | 85,706 |
| Jun 9, 2025 | 20.31 | 20.79 | 19.95 | 20.34 | 20.34 | 1.14% | 26,679 |
| Jun 6, 2025 | 20.77 | 20.77 | 19.90 | 20.11 | 20.11 | -1.66% | 31,259 |
| Jun 5, 2025 | 20.50 | 20.60 | 20.28 | 20.45 | 20.45 | 1.59% | 13,456 |