Active Clothing Co Limited (BOM:541144)
India
· Delayed Price · Currency is INR 140.37
-6.92 (-4.70%)
At close: Apr 28, 2026
Active Clothing Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 149.40 | 155.00 | 138.50 | 140.37 | 140.37 | -4.70% | 369,958 |
| Apr 27, 2026 | 148.90 | 152.01 | 137.00 | 147.29 | 147.29 | 5.94% | 95,055 |
| Apr 24, 2026 | 139.00 | 141.90 | 135.00 | 139.03 | 139.03 | 0.41% | 13,671 |
| Apr 23, 2026 | 146.00 | 148.75 | 133.40 | 138.46 | 138.46 | -5.53% | 49,136 |
| Apr 22, 2026 | 138.59 | 152.00 | 135.25 | 146.56 | 146.56 | 8.17% | 62,217 |
| Apr 21, 2026 | 137.01 | 139.44 | 135.02 | 135.49 | 135.49 | -1.09% | 21,540 |
| Apr 20, 2026 | 137.99 | 141.28 | 134.11 | 136.99 | 136.99 | 1.23% | 51,730 |
| Apr 17, 2026 | 141.00 | 141.00 | 134.06 | 135.32 | 135.32 | -1.73% | 25,499 |
| Apr 16, 2026 | 144.50 | 144.50 | 133.25 | 137.70 | 137.70 | 5.87% | 32,583 |
| Apr 15, 2026 | 131.00 | 133.00 | 129.10 | 130.06 | 130.06 | 0.99% | 23,099 |
| Apr 13, 2026 | 128.40 | 134.80 | 125.06 | 128.79 | 128.79 | -2.63% | 46,585 |
| Apr 10, 2026 | 123.10 | 143.25 | 123.10 | 132.27 | 132.27 | 5.73% | 160,042 |
| Apr 9, 2026 | 135.31 | 135.31 | 121.85 | 125.10 | 125.10 | 10.94% | 132,016 |
| Apr 8, 2026 | 97.90 | 112.76 | 97.90 | 112.76 | 112.76 | 20.00% | 123,708 |
| Apr 7, 2026 | 96.80 | 96.95 | 92.80 | 93.97 | 93.97 | -1.33% | 6,483 |
| Apr 6, 2026 | 93.53 | 97.00 | 92.89 | 95.24 | 95.24 | -0.29% | 7,317 |
| Apr 2, 2026 | 93.00 | 96.90 | 93.00 | 95.52 | 95.52 | 1.52% | 1,274 |
| Apr 1, 2026 | 95.00 | 97.65 | 93.05 | 94.09 | 94.09 | 4.06% | 5,117 |
| Mar 30, 2026 | 92.01 | 96.30 | 89.00 | 90.42 | 90.42 | -6.46% | 13,159 |
| Mar 27, 2026 | 97.99 | 97.99 | 95.00 | 96.66 | 96.66 | -1.98% | 7,333 |
| Mar 25, 2026 | 97.31 | 102.01 | 97.00 | 98.61 | 98.61 | 1.93% | 7,513 |
| Mar 24, 2026 | 97.23 | 100.27 | 95.20 | 96.74 | 96.74 | 0.43% | 7,012 |
| Mar 23, 2026 | 104.15 | 106.80 | 93.52 | 96.33 | 96.33 | -7.51% | 16,721 |
| Mar 20, 2026 | 105.99 | 106.00 | 103.00 | 104.15 | 104.15 | 0.49% | 6,097 |
| Mar 19, 2026 | 103.01 | 106.78 | 102.60 | 103.64 | 103.64 | -3.45% | 2,763 |
| Mar 18, 2026 | 106.00 | 114.00 | 105.69 | 107.34 | 107.34 | -0.20% | 8,051 |
| Mar 17, 2026 | 105.00 | 110.00 | 105.00 | 107.56 | 107.56 | 1.98% | 19,398 |
| Mar 16, 2026 | 95.45 | 114.00 | 95.45 | 105.47 | 105.47 | 5.19% | 35,032 |
| Mar 13, 2026 | 106.50 | 106.50 | 97.91 | 100.27 | 100.27 | -5.32% | 7,055 |
| Mar 12, 2026 | 94.00 | 107.50 | 91.70 | 105.90 | 105.90 | 12.66% | 41,904 |
| Mar 11, 2026 | 93.00 | 95.95 | 90.60 | 94.00 | 94.00 | -0.47% | 4,136 |
| Mar 10, 2026 | 96.89 | 96.89 | 89.32 | 94.44 | 94.44 | 4.83% | 1,278 |
| Mar 9, 2026 | 90.85 | 91.90 | 88.00 | 90.09 | 90.09 | -1.01% | 18,322 |
| Mar 6, 2026 | 93.00 | 93.50 | 89.50 | 91.01 | 91.01 | -2.51% | 3,515 |
| Mar 5, 2026 | 90.89 | 94.75 | 86.80 | 93.35 | 93.35 | 7.65% | 19,465 |
| Mar 4, 2026 | 92.30 | 92.30 | 86.00 | 86.72 | 86.72 | -7.72% | 13,715 |
| Mar 2, 2026 | 96.70 | 96.70 | 93.55 | 93.97 | 93.97 | -3.82% | 7,741 |
| Feb 27, 2026 | 100.05 | 100.05 | 97.05 | 97.70 | 97.70 | -2.74% | 6,747 |
| Feb 26, 2026 | 102.05 | 102.40 | 99.05 | 100.45 | 100.45 | -0.25% | 10,014 |
| Feb 25, 2026 | 106.50 | 106.50 | 100.00 | 100.70 | 100.70 | -2.66% | 5,719 |
| Feb 24, 2026 | 101.65 | 104.45 | 101.60 | 103.45 | 103.45 | -0.05% | 3,322 |
| Feb 23, 2026 | 102.60 | 105.40 | 102.55 | 103.50 | 103.50 | 0.98% | 5,410 |
| Feb 20, 2026 | 102.05 | 106.00 | 101.20 | 102.50 | 102.50 | -2.15% | 8,852 |
| Feb 19, 2026 | 105.80 | 107.25 | 103.00 | 104.75 | 104.75 | -0.95% | 11,365 |
| Feb 18, 2026 | 108.40 | 108.40 | 105.30 | 105.75 | 105.75 | -0.24% | 1,379 |
| Feb 17, 2026 | 110.45 | 110.45 | 105.10 | 106.00 | 106.00 | -4.03% | 9,326 |
| Feb 16, 2026 | 107.75 | 112.00 | 104.90 | 110.45 | 110.45 | 2.51% | 17,745 |
| Feb 13, 2026 | 105.35 | 107.80 | 104.50 | 107.75 | 107.75 | 0.84% | 7,183 |
| Feb 12, 2026 | 107.05 | 109.70 | 105.00 | 106.85 | 106.85 | -0.84% | 4,813 |
| Feb 11, 2026 | 112.75 | 112.75 | 106.05 | 107.75 | 107.75 | -2.09% | 6,421 |
| Feb 10, 2026 | 112.95 | 114.60 | 108.45 | 110.05 | 110.05 | -2.57% | 14,864 |
| Feb 9, 2026 | 110.70 | 114.45 | 108.00 | 112.95 | 112.95 | 4.39% | 24,419 |
| Feb 6, 2026 | 106.60 | 108.90 | 105.30 | 108.20 | 108.20 | 1.45% | 2,423 |
| Feb 5, 2026 | 109.05 | 109.10 | 105.60 | 106.65 | 106.65 | -2.25% | 671 |
| Feb 4, 2026 | 104.05 | 109.95 | 103.80 | 109.10 | 109.10 | 3.12% | 7,686 |
| Feb 3, 2026 | 110.00 | 110.00 | 104.00 | 105.80 | 105.80 | 1.93% | 31,780 |
| Feb 2, 2026 | 102.05 | 112.80 | 102.00 | 103.80 | 103.80 | 1.71% | 45,034 |
| Feb 1, 2026 | 102.70 | 105.00 | 100.40 | 102.05 | 102.05 | -0.63% | 6,293 |
| Jan 30, 2026 | 102.60 | 104.40 | 102.00 | 102.70 | 102.70 | -0.48% | 7,129 |
| Jan 29, 2026 | 107.00 | 107.00 | 102.00 | 103.20 | 103.20 | -0.82% | 6,594 |
| Jan 28, 2026 | 106.60 | 106.60 | 102.05 | 104.05 | 104.05 | 1.22% | 9,505 |
| Jan 27, 2026 | 109.95 | 113.00 | 102.00 | 102.80 | 102.80 | -4.68% | 19,582 |
| Jan 23, 2026 | 103.90 | 115.00 | 98.00 | 107.85 | 107.85 | 3.95% | 30,418 |
| Jan 22, 2026 | 102.50 | 105.00 | 99.40 | 103.75 | 103.75 | 4.06% | 4,161 |
| Jan 21, 2026 | 102.30 | 103.95 | 95.00 | 99.70 | 99.70 | 0.55% | 23,446 |
| Jan 20, 2026 | 99.50 | 103.90 | 99.00 | 99.15 | 99.15 | -2.79% | 3,196 |
| Jan 19, 2026 | 103.80 | 103.80 | 95.50 | 102.00 | 102.00 | 1.85% | 9,453 |
| Jan 16, 2026 | 103.95 | 104.00 | 99.10 | 100.15 | 100.15 | -3.66% | 4,452 |
| Jan 14, 2026 | 103.00 | 104.95 | 102.50 | 103.95 | 103.95 | 0.63% | 715 |
| Jan 13, 2026 | 102.55 | 105.40 | 100.25 | 103.30 | 103.30 | 0.73% | 2,448 |
| Jan 12, 2026 | 104.80 | 106.85 | 101.05 | 102.55 | 102.55 | -1.72% | 8,487 |
| Jan 9, 2026 | 105.00 | 105.45 | 103.00 | 104.35 | 104.35 | 0.05% | 11,182 |
| Jan 8, 2026 | 105.00 | 108.90 | 103.05 | 104.30 | 104.30 | -0.43% | 32,891 |
| Jan 7, 2026 | 104.95 | 106.20 | 101.10 | 104.75 | 104.75 | 0.34% | 21,783 |
| Jan 6, 2026 | 107.90 | 107.90 | 102.50 | 104.40 | 104.40 | -1.09% | 21,387 |
| Jan 5, 2026 | 104.00 | 109.95 | 104.00 | 105.55 | 105.55 | 1.30% | 43,569 |
| Jan 2, 2026 | 105.00 | 105.05 | 104.00 | 104.20 | 104.20 | -0.76% | 5,857 |
| Jan 1, 2026 | 107.95 | 107.95 | 102.00 | 105.00 | 105.00 | 0.33% | 17,604 |
| Dec 31, 2025 | 107.00 | 111.00 | 103.80 | 104.65 | 104.65 | 0.14% | 32,091 |
| Dec 30, 2025 | 102.10 | 105.80 | 102.00 | 104.50 | 104.50 | 2.40% | 4,806 |
| Dec 29, 2025 | 104.85 | 105.75 | 101.05 | 102.05 | 102.05 | -1.11% | 7,729 |
| Dec 26, 2025 | 105.00 | 106.75 | 102.00 | 103.20 | 103.20 | -0.72% | 9,409 |
| Dec 24, 2025 | 113.80 | 113.80 | 101.95 | 103.95 | 103.95 | -2.76% | 52,131 |
| Dec 23, 2025 | 110.55 | 110.55 | 106.45 | 106.90 | 106.90 | -1.16% | 25,371 |
| Dec 22, 2025 | 114.30 | 114.30 | 107.00 | 108.15 | 108.15 | -3.74% | 9,153 |
| Dec 19, 2025 | 112.25 | 112.70 | 109.00 | 112.35 | 112.35 | 1.08% | 970 |
| Dec 18, 2025 | 111.95 | 111.95 | 108.00 | 111.15 | 111.15 | 2.92% | 2,142 |
| Dec 17, 2025 | 114.00 | 114.00 | 107.00 | 108.00 | 108.00 | -5.51% | 4,866 |
| Dec 16, 2025 | 112.00 | 114.90 | 110.00 | 114.30 | 114.30 | -0.39% | 1,008 |
| Dec 15, 2025 | 113.75 | 115.00 | 112.00 | 114.75 | 114.75 | 0.88% | 1,421 |
| Dec 12, 2025 | 115.30 | 117.00 | 112.00 | 113.75 | 113.75 | -1.34% | 1,718 |
| Dec 11, 2025 | 109.95 | 118.85 | 109.95 | 115.30 | 115.30 | 4.11% | 27,359 |
| Dec 10, 2025 | 111.40 | 114.90 | 108.00 | 110.75 | 110.75 | 0.09% | 6,168 |
| Dec 9, 2025 | 96.60 | 111.80 | 96.60 | 110.65 | 110.65 | 1.61% | 8,108 |
| Dec 8, 2025 | 110.25 | 111.95 | 108.25 | 108.90 | 108.90 | -4.72% | 8,810 |
| Dec 5, 2025 | 114.00 | 115.95 | 112.00 | 114.30 | 114.30 | 1.87% | 939 |
| Dec 4, 2025 | 108.55 | 115.00 | 107.60 | 112.20 | 112.20 | 4.28% | 7,723 |
| Dec 3, 2025 | 110.10 | 112.00 | 107.20 | 107.60 | 107.60 | -2.23% | 9,249 |
| Dec 2, 2025 | 116.85 | 116.90 | 108.00 | 110.05 | 110.05 | -3.93% | 10,058 |
| Dec 1, 2025 | 120.00 | 122.50 | 112.00 | 114.55 | 114.55 | -2.80% | 8,702 |