Archean Chemical Industries Ltd. ACI
NSE · India · Process Industries
INR 475.05-10.80 (-2.22%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 485.85 | -0.97% | INR 487.00 | INR 496.45 | INR 481.50 | 231.29K |
| 2026-09-29 | INR 490.60 | +1.63% | INR 484.45 | INR 497.20 | INR 480.00 | 529.77K |
| 2026-09-28 | INR 482.75 | +0.04% | INR 482.90 | INR 484.90 | INR 471.85 | 188.12K |
| 2026-09-25 | INR 482.55 | -1.80% | INR 494.00 | INR 495.45 | INR 480.80 | 116.82K |
| 2026-09-24 | INR 491.40 | +3.54% | INR 470.00 | INR 496.00 | INR 470.00 | 435.14K |
| 2026-09-23 | INR 474.60 | +2.49% | INR 466.90 | INR 478.00 | INR 463.05 | 262.28K |
| 2026-09-22 | INR 463.05 | -0.69% | INR 466.50 | INR 468.00 | INR 460.05 | 136.46K |
| 2026-09-21 | INR 466.25 | -0.19% | INR 469.95 | INR 476.25 | INR 458.00 | 374.00K |
| 2026-09-18 | INR 467.15 | +1.03% | INR 463.65 | INR 473.00 | INR 458.00 | 327.74K |
| 2026-09-17 | INR 462.40 | +0.21% | INR 461.95 | INR 469.20 | INR 456.35 | 272.06K |
| 2026-09-16 | INR 461.45 | +1.36% | INR 456.90 | INR 468.00 | INR 446.00 | 236.95K |
| 2026-09-15 | INR 455.25 | -3.23% | INR 476.70 | INR 478.00 | INR 453.05 | 295.92K |
| 2026-09-14 | INR 470.45 | 0.00% | INR 470.45 | INR 470.45 | INR 470.45 | 0 |
| 2026-09-11 | INR 470.45 | -2.10% | INR 480.55 | INR 481.00 | INR 461.60 | 306.61K |
| 2026-09-10 | INR 480.55 | -0.15% | INR 484.10 | INR 485.20 | INR 478.15 | 159.63K |
| 2026-09-09 | INR 481.25 | -0.71% | INR 485.90 | INR 486.65 | INR 477.00 | 289.84K |
| 2026-09-08 | INR 484.70 | -4.84% | INR 512.00 | INR 512.00 | INR 483.65 | 689.00K |
| 2026-09-07 | INR 509.35 | +1.02% | INR 504.40 | INR 513.60 | INR 496.00 | 619.98K |
| 2026-09-04 | INR 504.20 | +1.82% | INR 501.00 | INR 512.70 | INR 495.00 | 640.01K |
| 2026-09-03 | INR 495.20 | +0.22% | INR 499.00 | INR 510.85 | INR 489.35 | 666.71K |
| 2026-09-02 | INR 494.10 | +0.29% | INR 490.00 | INR 501.00 | INR 484.15 | 635.84K |
| 2026-09-01 | INR 492.65 | +1.48% | INR 487.35 | INR 508.65 | INR 482.40 | 1.60M |
| 2026-08-31 | INR 485.45 | +0.24% | INR 486.90 | INR 493.15 | INR 480.45 | 211.06K |
| 2026-08-28 | INR 484.30 | +0.07% | INR 480.00 | INR 489.85 | INR 479.80 | 390.48K |
| 2026-08-27 | INR 483.95 | -1.21% | INR 490.00 | INR 490.30 | INR 482.30 | 346.46K |
| 2026-08-26 | INR 489.90 | -1.87% | INR 500.75 | INR 500.75 | INR 488.00 | 368.28K |
| 2026-08-25 | INR 499.25 | -3.24% | INR 517.00 | INR 518.00 | INR 484.05 | 948.45K |
| 2026-08-24 | INR 515.95 | +3.64% | INR 499.80 | INR 522.90 | INR 493.65 | 1.27M |
| 2026-08-21 | INR 497.85 | -0.42% | INR 499.95 | INR 505.00 | INR 497.00 | 117.86K |
| 2026-08-20 | INR 499.95 | -1.20% | INR 509.80 | INR 510.95 | INR 497.00 | 129.65K |
| 2026-08-19 | INR 506.00 | -1.35% | INR 515.30 | INR 515.90 | INR 505.00 | 84.54K |
| 2026-08-18 | INR 512.90 | -0.48% | INR 517.35 | INR 517.35 | INR 508.55 | 82.39K |
| 2026-08-17 | INR 515.35 | +2.39% | INR 506.95 | INR 517.50 | INR 501.00 | 152.41K |
| 2026-08-14 | INR 503.30 | -1.17% | INR 511.95 | INR 511.95 | INR 501.15 | 85.51K |
| 2026-08-13 | INR 509.25 | +0.63% | INR 510.00 | INR 514.95 | INR 507.25 | 94.58K |
| 2026-08-12 | INR 506.05 | -1.46% | INR 513.65 | INR 514.40 | INR 504.30 | 117.98K |
| 2026-08-11 | INR 513.55 | -1.00% | INR 523.30 | INR 523.30 | INR 513.00 | 83.20K |
| 2026-08-10 | INR 518.75 | +2.39% | INR 508.90 | INR 524.00 | INR 505.15 | 298.71K |
| 2026-08-07 | INR 506.65 | -2.16% | INR 519.95 | INR 520.00 | INR 505.00 | 212.53K |
| 2026-08-06 | INR 517.85 | -1.15% | INR 524.00 | INR 526.75 | INR 516.10 | 194.16K |
| 2026-08-05 | INR 523.85 | -1.57% | INR 534.95 | INR 537.20 | INR 522.50 | 619.17K |
| 2026-08-04 | INR 532.20 | -0.63% | INR 538.00 | INR 539.00 | INR 527.50 | 268.95K |
| 2026-08-03 | INR 535.60 | +1.89% | INR 528.00 | INR 543.10 | INR 522.60 | 407.91K |
| 2026-07-31 | INR 525.65 | -6.33% | INR 556.00 | INR 562.15 | INR 520.05 | 766.73K |
| 2026-07-30 | INR 561.20 | -0.80% | INR 567.00 | INR 569.60 | INR 554.95 | 145.02K |
| 2026-07-29 | INR 565.75 | +1.67% | INR 558.70 | INR 569.10 | INR 556.50 | 116.13K |
| 2026-07-28 | INR 556.45 | -3.52% | INR 576.00 | INR 576.00 | INR 554.85 | 119.45K |
| 2026-07-27 | INR 576.75 | +3.95% | INR 557.00 | INR 584.90 | INR 556.95 | 261.05K |
| 2026-07-24 | INR 554.85 | +0.27% | INR 551.00 | INR 558.00 | INR 545.60 | 156.07K |
| 2026-07-23 | INR 553.35 | -1.63% | INR 562.50 | INR 572.30 | INR 549.70 | 231.85K |
| 2026-07-22 | INR 562.50 | -4.41% | INR 590.00 | INR 592.40 | INR 556.10 | 277.77K |
| 2026-07-21 | INR 588.45 | +3.80% | INR 566.90 | INR 604.25 | INR 562.90 | 1.42M |
| 2026-07-20 | INR 566.90 | +3.00% | INR 550.50 | INR 575.45 | INR 546.15 | 706.31K |
| 2026-07-17 | INR 550.40 | +0.23% | INR 550.00 | INR 554.40 | INR 540.00 | 355.00K |
| 2026-07-16 | INR 549.15 | +0.98% | INR 550.00 | INR 576.60 | INR 544.10 | 844.23K |
| 2026-07-15 | INR 543.80 | +1.65% | INR 537.70 | INR 551.00 | INR 534.60 | 1.50M |
| 2026-07-14 | INR 534.95 | +1.08% | INR 529.25 | INR 540.50 | INR 522.00 | 188.10K |
| 2026-07-13 | INR 529.25 | +0.34% | INR 524.95 | INR 533.50 | INR 520.20 | 56.89K |
| 2026-07-10 | INR 527.45 | +0.56% | INR 525.00 | INR 534.65 | INR 525.00 | 72.69K |
| 2026-07-09 | INR 524.50 | +0.84% | INR 523.00 | INR 530.60 | INR 522.10 | 43.25K |
| 2026-07-08 | INR 520.15 | -1.77% | INR 526.00 | INR 531.70 | INR 518.50 | 73.68K |
| 2026-07-07 | INR 529.50 | -0.08% | INR 533.00 | INR 533.00 | INR 525.00 | 70.11K |
| 2026-07-06 | INR 529.90 | -1.81% | INR 540.00 | INR 540.05 | INR 526.00 | 85.57K |
| 2026-07-03 | INR 539.65 | +1.50% | INR 534.50 | INR 549.80 | INR 532.70 | 157.89K |
| 2026-07-02 | INR 531.70 | +2.60% | INR 521.00 | INR 533.75 | INR 516.55 | 125.11K |
| 2026-07-01 | INR 518.25 | -0.78% | INR 524.00 | INR 531.15 | INR 516.15 | 83.12K |
| 2026-06-30 | INR 522.30 | +0.18% | INR 525.00 | INR 525.00 | INR 515.30 | 97.48K |
| 2026-06-29 | INR 521.35 | -0.22% | INR 525.00 | INR 528.20 | INR 516.30 | 94.25K |
| 2026-06-26 | INR 522.50 | 0.00% | INR 522.50 | INR 522.50 | INR 522.50 | 0 |
| 2026-06-25 | INR 522.50 | -1.38% | INR 532.70 | INR 533.95 | INR 520.75 | 103.69K |
| 2026-06-24 | INR 529.80 | -0.49% | INR 533.75 | INR 538.80 | INR 526.15 | 133.58K |
| 2026-06-23 | INR 532.40 | -0.21% | INR 535.00 | INR 558.00 | INR 531.20 | 234.13K |
| 2026-06-22 | INR 533.50 | +1.09% | INR 530.60 | INR 542.70 | INR 522.85 | 175.01K |
| 2026-06-19 | INR 527.75 | +0.63% | INR 525.00 | INR 530.00 | INR 518.15 | 134.14K |
| 2026-06-18 | INR 524.45 | -0.79% | INR 531.00 | INR 532.10 | INR 522.25 | 120.40K |
| 2026-06-17 | INR 528.65 | +0.23% | INR 529.90 | INR 541.50 | INR 526.20 | 163.75K |
| 2026-06-16 | INR 527.45 | -2.12% | INR 541.90 | INR 544.90 | INR 525.25 | 141.40K |
| 2026-06-15 | INR 538.90 | -0.76% | INR 550.00 | INR 553.25 | INR 536.75 | 203.11K |
| 2026-06-12 | INR 543.00 | +2.47% | INR 535.90 | INR 554.00 | INR 532.50 | 162.67K |
| 2026-06-11 | INR 529.90 | -1.31% | INR 537.40 | INR 537.50 | INR 526.40 | 160.47K |
| 2026-06-10 | INR 536.95 | -1.35% | INR 547.05 | INR 559.60 | INR 533.60 | 189.32K |
| 2026-06-09 | INR 544.30 | +5.78% | INR 515.20 | INR 547.30 | INR 511.50 | 2.19M |
| 2026-06-08 | INR 514.55 | -0.72% | INR 514.00 | INR 516.00 | INR 508.50 | 154.56K |
| 2026-06-05 | INR 518.30 | -2.51% | INR 531.05 | INR 537.20 | INR 514.20 | 146.24K |
| 2026-06-04 | INR 531.65 | -0.72% | INR 536.85 | INR 538.00 | INR 528.90 | 50.20K |
| 2026-06-03 | INR 535.50 | -0.13% | INR 538.00 | INR 541.45 | INR 525.40 | 90.34K |
| 2026-06-02 | INR 536.20 | +0.18% | INR 533.10 | INR 544.60 | INR 527.40 | 83.57K |
| 2026-06-01 | INR 535.25 | +1.90% | INR 525.25 | INR 539.75 | INR 516.35 | 105.83K |
| 2026-05-29 | INR 525.25 | -1.67% | INR 536.30 | INR 542.85 | INR 521.00 | 194.21K |
| 2026-05-28 | INR 534.15 | 0.00% | INR 534.15 | INR 534.15 | INR 534.15 | 0 |