Archidply Industries Limited ARCHIDPLY
NSE · India · Producer Manufacturing
INR 101.79-1.71 (-1.65%)
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 103.50 | +1.49% | INR 101.11 | INR 104.99 | INR 99.52 | 33.17K |
| 2026-09-29 | INR 101.98 | -0.76% | INR 107.69 | INR 107.69 | INR 101.07 | 10.38K |
| 2026-09-28 | INR 102.76 | -3.29% | INR 106.26 | INR 109.90 | INR 102.50 | 25.62K |
| 2026-09-25 | INR 106.26 | -0.20% | INR 106.47 | INR 107.51 | INR 103.16 | 5.59K |
| 2026-09-24 | INR 106.47 | -3.01% | INR 109.96 | INR 109.96 | INR 106.21 | 5.90K |
| 2026-09-23 | INR 109.77 | +1.94% | INR 109.02 | INR 110.97 | INR 107.65 | 13.86K |
| 2026-09-22 | INR 107.68 | +2.71% | INR 105.97 | INR 111.25 | INR 105.97 | 44.48K |
| 2026-09-21 | INR 104.84 | +0.04% | INR 105.04 | INR 106.99 | INR 102.51 | 18.33K |
| 2026-09-18 | INR 104.80 | +3.27% | INR 102.24 | INR 105.50 | INR 102.21 | 14.61K |
| 2026-09-17 | INR 101.48 | +1.26% | INR 101.57 | INR 102.00 | INR 100.00 | 4.11K |
| 2026-09-16 | INR 100.22 | +0.01% | INR 99.00 | INR 101.98 | INR 97.05 | 11.54K |
| 2026-09-15 | INR 100.21 | -1.72% | INR 102.00 | INR 105.60 | INR 100.21 | 16.13K |
| 2026-09-14 | INR 101.96 | 0.00% | INR 101.96 | INR 101.96 | INR 101.96 | 0 |
| 2026-09-11 | INR 101.96 | +1.45% | INR 100.50 | INR 102.99 | INR 98.16 | 21.94K |
| 2026-09-10 | INR 100.50 | -1.99% | INR 101.02 | INR 104.39 | INR 100.00 | 30.28K |
| 2026-09-09 | INR 102.54 | -1.19% | INR 104.35 | INR 104.43 | INR 102.01 | 4.79K |
| 2026-09-08 | INR 103.77 | +0.14% | INR 104.66 | INR 105.25 | INR 102.00 | 24.41K |
| 2026-09-07 | INR 103.62 | -1.21% | INR 104.20 | INR 104.90 | INR 102.18 | 16.12K |
| 2026-09-04 | INR 104.89 | -1.04% | INR 107.99 | INR 107.99 | INR 103.65 | 17.30K |
| 2026-09-03 | INR 105.99 | -0.50% | INR 106.52 | INR 108.00 | INR 103.60 | 19.08K |
| 2026-09-02 | INR 106.52 | +4.72% | INR 102.05 | INR 107.65 | INR 102.02 | 33.96K |
| 2026-09-01 | INR 101.72 | -3.97% | INR 105.00 | INR 105.19 | INR 101.17 | 20.54K |
| 2026-08-31 | INR 105.93 | +0.67% | INR 105.02 | INR 108.51 | INR 105.02 | 11.70K |
| 2026-08-28 | INR 105.23 | +2.13% | INR 103.06 | INR 108.40 | INR 99.01 | 49.26K |
| 2026-08-27 | INR 103.04 | -8.77% | INR 114.95 | INR 114.99 | INR 102.26 | 113.52K |
| 2026-08-26 | INR 112.94 | -1.22% | INR 114.34 | INR 119.00 | INR 111.50 | 56.35K |
| 2026-08-25 | INR 114.33 | +2.53% | INR 116.50 | INR 124.78 | INR 112.50 | 517.06K |
| 2026-08-24 | INR 111.51 | +13.81% | INR 98.00 | INR 114.00 | INR 95.30 | 188.71K |
| 2026-08-21 | INR 97.98 | +2.68% | INR 95.00 | INR 99.60 | INR 94.71 | 35.37K |
| 2026-08-20 | INR 95.42 | -0.79% | INR 96.10 | INR 96.81 | INR 94.10 | 6.00K |
| 2026-08-19 | INR 96.18 | +0.90% | INR 96.25 | INR 99.00 | INR 96.00 | 19.67K |
| 2026-08-18 | INR 95.32 | -0.62% | INR 97.89 | INR 97.89 | INR 93.80 | 14.04K |
| 2026-08-17 | INR 95.91 | +2.80% | INR 94.25 | INR 97.00 | INR 92.80 | 29.56K |
| 2026-08-14 | INR 93.30 | +0.53% | INR 94.62 | INR 94.62 | INR 91.56 | 10.83K |
| 2026-08-13 | INR 92.81 | +0.66% | INR 90.30 | INR 92.99 | INR 89.70 | 18.61K |
| 2026-08-12 | INR 92.20 | -0.81% | INR 93.00 | INR 93.64 | INR 91.15 | 14.86K |
| 2026-08-11 | INR 92.95 | -2.47% | INR 97.00 | INR 97.90 | INR 91.75 | 95.03K |
| 2026-08-10 | INR 95.30 | +6.49% | INR 96.50 | INR 98.25 | INR 91.90 | 181.97K |
| 2026-08-07 | INR 89.49 | +9.08% | INR 83.00 | INR 92.90 | INR 82.99 | 295.02K |
| 2026-08-06 | INR 82.04 | +2.01% | INR 83.48 | INR 85.95 | INR 80.65 | 26.42K |
| 2026-08-05 | INR 80.42 | -0.54% | INR 80.86 | INR 83.48 | INR 80.22 | 6.98K |
| 2026-08-04 | INR 80.86 | -1.15% | INR 82.47 | INR 82.91 | INR 80.00 | 9.24K |
| 2026-08-03 | INR 81.80 | +0.81% | INR 83.00 | INR 83.48 | INR 81.30 | 1.50K |
| 2026-07-31 | INR 81.14 | +0.50% | INR 81.50 | INR 82.80 | INR 80.65 | 1.01K |
| 2026-07-30 | INR 80.74 | -3.29% | INR 82.40 | INR 83.45 | INR 80.55 | 4.20K |
| 2026-07-29 | INR 83.49 | +0.52% | INR 83.93 | INR 83.95 | INR 82.02 | 3.15K |
| 2026-07-28 | INR 83.06 | +1.98% | INR 83.89 | INR 84.40 | INR 80.72 | 5.70K |
| 2026-07-27 | INR 81.45 | -1.80% | INR 81.28 | INR 85.94 | INR 81.28 | 10.90K |
| 2026-07-24 | INR 82.94 | +0.56% | INR 82.00 | INR 85.40 | INR 80.05 | 8.68K |
| 2026-07-23 | INR 82.48 | +4.51% | INR 85.00 | INR 85.00 | INR 79.06 | 4.88K |
| 2026-07-22 | INR 78.92 | -1.07% | INR 79.70 | INR 80.80 | INR 78.60 | 6.19K |
| 2026-07-21 | INR 79.77 | -1.41% | INR 81.40 | INR 81.40 | INR 79.11 | 740 |
| 2026-07-20 | INR 80.91 | +1.39% | INR 79.01 | INR 81.58 | INR 78.51 | 23.15K |
| 2026-07-17 | INR 79.80 | -0.92% | INR 79.10 | INR 81.00 | INR 79.10 | 3.80K |
| 2026-07-16 | INR 80.54 | -1.56% | INR 80.25 | INR 83.70 | INR 78.55 | 12.58K |
| 2026-07-15 | INR 81.82 | -0.49% | INR 84.75 | INR 84.75 | INR 81.05 | 10.11K |
| 2026-07-14 | INR 82.22 | +2.52% | INR 80.95 | INR 87.00 | INR 80.95 | 24.38K |
| 2026-07-13 | INR 80.20 | -1.74% | INR 81.62 | INR 81.62 | INR 80.12 | 471 |
| 2026-07-10 | INR 81.62 | +2.05% | INR 79.00 | INR 84.00 | INR 79.00 | 18.47K |
| 2026-07-09 | INR 79.98 | +0.38% | INR 81.00 | INR 81.00 | INR 78.55 | 2.99K |
| 2026-07-08 | INR 79.68 | +0.04% | INR 79.50 | INR 80.90 | INR 78.20 | 3.46K |
| 2026-07-07 | INR 79.65 | -2.72% | INR 81.88 | INR 81.88 | INR 79.51 | 7.75K |
| 2026-07-06 | INR 81.88 | +1.99% | INR 80.28 | INR 82.75 | INR 79.50 | 3.28K |
| 2026-07-03 | INR 80.28 | +0.26% | INR 82.90 | INR 82.90 | INR 80.02 | 4.63K |
| 2026-07-02 | INR 80.07 | -0.98% | INR 80.86 | INR 82.79 | INR 80.00 | 6.23K |
| 2026-07-01 | INR 80.86 | -1.34% | INR 81.50 | INR 81.96 | INR 80.10 | 907 |
| 2026-06-30 | INR 81.96 | +2.02% | INR 79.00 | INR 86.08 | INR 79.00 | 2.43K |
| 2026-06-29 | INR 80.34 | +0.25% | INR 81.99 | INR 83.15 | INR 79.10 | 2.57K |
| 2026-06-26 | INR 80.14 | 0.00% | INR 80.14 | INR 80.14 | INR 80.14 | 0 |
| 2026-06-25 | INR 80.14 | -0.06% | INR 80.53 | INR 81.50 | INR 80.10 | 3.39K |
| 2026-06-24 | INR 80.19 | -1.27% | INR 81.16 | INR 83.00 | INR 80.15 | 5.86K |
| 2026-06-23 | INR 81.22 | -0.62% | INR 83.80 | INR 84.00 | INR 81.15 | 8.35K |
| 2026-06-22 | INR 81.73 | +0.33% | INR 81.46 | INR 84.00 | INR 81.21 | 3.06K |
| 2026-06-19 | INR 81.46 | -0.96% | INR 84.00 | INR 84.00 | INR 81.15 | 1.62K |
| 2026-06-18 | INR 82.25 | -2.21% | INR 84.11 | INR 85.01 | INR 81.40 | 8.84K |
| 2026-06-17 | INR 84.11 | +3.41% | INR 83.92 | INR 84.65 | INR 81.00 | 8.56K |
| 2026-06-16 | INR 81.34 | -0.37% | INR 80.00 | INR 84.00 | INR 80.00 | 9.07K |
| 2026-06-15 | INR 81.64 | -0.92% | INR 83.94 | INR 84.01 | INR 80.36 | 4.84K |
| 2026-06-12 | INR 82.40 | +2.33% | INR 80.12 | INR 83.30 | INR 80.00 | 18.15K |
| 2026-06-11 | INR 80.52 | +2.16% | INR 78.00 | INR 84.40 | INR 76.70 | 95.88K |
| 2026-06-10 | INR 78.82 | +0.46% | INR 78.00 | INR 80.10 | INR 76.16 | 8.30K |
| 2026-06-09 | INR 78.46 | +1.00% | INR 76.14 | INR 79.68 | INR 76.14 | 2.57K |
| 2026-06-08 | INR 77.68 | +0.22% | INR 77.51 | INR 79.88 | INR 77.00 | 4.33K |
| 2026-06-05 | INR 77.51 | +1.89% | INR 76.07 | INR 78.70 | INR 76.07 | 5.61K |
| 2026-06-04 | INR 76.07 | -1.16% | INR 79.84 | INR 79.84 | INR 75.35 | 20.03K |
| 2026-06-03 | INR 76.96 | -0.71% | INR 77.02 | INR 80.10 | INR 76.40 | 9.05K |
| 2026-06-02 | INR 77.51 | +0.57% | INR 77.07 | INR 78.88 | INR 75.52 | 7.21K |
| 2026-06-01 | INR 77.07 | -2.58% | INR 78.24 | INR 79.98 | INR 77.00 | 15.80K |
| 2026-05-29 | INR 79.11 | -2.53% | INR 81.31 | INR 81.90 | INR 78.52 | 18.05K |
| 2026-05-28 | INR 81.16 | 0.00% | INR 81.16 | INR 81.16 | INR 81.16 | 0 |