Archean Chemical Industries Limited (NSE:ACI)
India
· Delayed Price · Currency is INR 614.50
+6.70 (1.10%)
Apr 29, 2026, 10:58 AM IST
NSE:ACI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 607.75 | 623.90 | 605.00 | 615.00 | - | 2.18% | 96,630 |
| Apr 27, 2026 | 603.30 | 606.10 | 595.45 | 601.90 | 601.90 | -0.23% | 138,431 |
| Apr 24, 2026 | 599.95 | 605.10 | 595.05 | 603.30 | 603.30 | 1.08% | 254,018 |
| Apr 23, 2026 | 596.65 | 609.85 | 590.10 | 596.85 | 596.85 | 0.98% | 89,019 |
| Apr 22, 2026 | 601.00 | 605.70 | 586.25 | 591.05 | 591.05 | -1.39% | 174,077 |
| Apr 21, 2026 | 598.05 | 609.00 | 596.75 | 599.40 | 599.40 | -0.03% | 62,441 |
| Apr 20, 2026 | 606.95 | 607.65 | 596.20 | 599.55 | 599.55 | -1.17% | 68,567 |
| Apr 17, 2026 | 615.00 | 615.95 | 605.50 | 606.65 | 606.65 | -0.63% | 78,361 |
| Apr 16, 2026 | 615.00 | 621.20 | 608.00 | 610.50 | 610.50 | 0.39% | 93,638 |
| Apr 15, 2026 | 615.00 | 617.85 | 604.00 | 608.10 | 608.10 | -0.32% | 135,194 |
| Apr 13, 2026 | 610.10 | 615.65 | 600.40 | 610.05 | 610.05 | -0.92% | 70,656 |
| Apr 10, 2026 | 615.00 | 630.85 | 608.55 | 615.70 | 615.70 | 1.17% | 124,819 |
| Apr 9, 2026 | 608.00 | 620.00 | 601.60 | 608.55 | 608.55 | 0.50% | 259,460 |
| Apr 8, 2026 | 584.50 | 608.50 | 576.70 | 605.55 | 605.55 | 5.37% | 263,447 |
| Apr 7, 2026 | 576.00 | 582.00 | 570.25 | 574.70 | 574.70 | 0.26% | 105,587 |
| Apr 6, 2026 | 578.60 | 580.90 | 568.55 | 573.20 | 573.20 | -1.83% | 104,986 |
| Apr 2, 2026 | 580.00 | 590.95 | 567.85 | 583.90 | 583.90 | 0.46% | 98,808 |
| Apr 1, 2026 | 596.35 | 603.75 | 578.60 | 581.20 | 581.20 | -1.06% | 186,060 |
| Mar 30, 2026 | 605.00 | 605.00 | 577.35 | 587.45 | 587.45 | -3.44% | 238,014 |
| Mar 27, 2026 | 590.50 | 617.45 | 576.15 | 608.40 | 608.40 | 1.06% | 307,402 |
| Mar 25, 2026 | 613.00 | 615.00 | 594.30 | 602.00 | 602.00 | -0.87% | 134,962 |
| Mar 24, 2026 | 620.00 | 620.00 | 600.35 | 607.30 | 607.30 | -0.79% | 187,371 |
| Mar 23, 2026 | 598.75 | 622.00 | 583.05 | 612.15 | 612.15 | 1.81% | 432,463 |
| Mar 20, 2026 | 580.00 | 604.70 | 571.30 | 601.25 | 601.25 | 4.66% | 237,171 |
| Mar 19, 2026 | 568.00 | 579.30 | 561.75 | 574.50 | 574.50 | -0.14% | 136,336 |
| Mar 18, 2026 | 569.10 | 582.65 | 560.90 | 575.30 | 575.30 | 1.59% | 161,505 |
| Mar 17, 2026 | 576.00 | 578.15 | 562.65 | 566.30 | 566.30 | -1.56% | 69,522 |
| Mar 16, 2026 | 580.60 | 587.50 | 566.30 | 575.30 | 575.30 | -2.84% | 239,808 |
| Mar 13, 2026 | 564.65 | 598.00 | 552.10 | 592.10 | 592.10 | 4.64% | 310,257 |
| Mar 12, 2026 | 533.10 | 570.00 | 526.20 | 565.85 | 565.85 | 5.33% | 248,949 |
| Mar 11, 2026 | 548.70 | 553.50 | 535.20 | 537.20 | 537.20 | -2.09% | 93,423 |
| Mar 10, 2026 | 535.00 | 552.00 | 532.70 | 548.65 | 548.65 | 3.29% | 109,250 |
| Mar 9, 2026 | 535.00 | 538.85 | 527.75 | 531.20 | 531.20 | -3.44% | 70,871 |
| Mar 6, 2026 | 538.90 | 563.00 | 535.20 | 550.15 | 550.15 | 2.23% | 109,768 |
| Mar 5, 2026 | 530.00 | 544.75 | 522.10 | 538.15 | 538.15 | 1.66% | 177,809 |
| Mar 4, 2026 | 535.00 | 537.00 | 516.60 | 529.35 | 529.35 | -3.95% | 157,956 |
| Mar 2, 2026 | 552.30 | 564.30 | 545.00 | 551.10 | 551.10 | -4.35% | 165,835 |
| Feb 27, 2026 | 594.00 | 594.00 | 567.85 | 576.15 | 576.15 | -3.33% | 229,773 |
| Feb 26, 2026 | 593.30 | 599.00 | 578.50 | 596.00 | 596.00 | 0.99% | 124,686 |
| Feb 25, 2026 | 579.05 | 593.05 | 565.80 | 590.15 | 590.15 | 2.68% | 121,531 |
| Feb 24, 2026 | 559.00 | 580.00 | 547.55 | 574.75 | 574.75 | 1.91% | 126,671 |
| Feb 23, 2026 | 564.30 | 569.10 | 557.30 | 564.00 | 564.00 | 0.75% | 60,740 |
| Feb 20, 2026 | 561.40 | 566.15 | 557.50 | 559.80 | 559.80 | -1.20% | 56,437 |
| Feb 19, 2026 | 567.90 | 582.25 | 562.10 | 566.60 | 566.60 | 0.21% | 113,788 |
| Feb 18, 2026 | 566.10 | 573.00 | 562.00 | 565.40 | 565.40 | -0.78% | 64,239 |
| Feb 17, 2026 | 575.80 | 580.00 | 568.20 | 569.85 | 569.85 | -1.02% | 69,219 |
| Feb 16, 2026 | 563.30 | 581.80 | 557.05 | 575.75 | 575.75 | 1.19% | 99,067 |
| Feb 13, 2026 | 575.00 | 579.80 | 566.00 | 569.00 | 569.00 | -2.15% | 66,084 |
| Feb 12, 2026 | 594.60 | 594.60 | 576.60 | 581.50 | 581.50 | -2.21% | 142,950 |
| Feb 11, 2026 | 569.30 | 604.75 | 560.00 | 594.65 | 594.65 | 4.45% | 223,013 |
| Feb 10, 2026 | 568.50 | 574.70 | 566.25 | 569.30 | 569.30 | -0.34% | 58,605 |
| Feb 9, 2026 | 580.20 | 580.20 | 565.00 | 571.25 | 571.25 | -1.54% | 132,700 |
| Feb 6, 2026 | 595.00 | 595.00 | 571.00 | 580.20 | 580.20 | -2.68% | 131,455 |
| Feb 5, 2026 | 570.00 | 603.85 | 540.00 | 596.15 | 596.15 | 0.66% | 562,565 |
| Feb 4, 2026 | 586.75 | 596.05 | 575.35 | 592.25 | 592.25 | 1.25% | 138,761 |
| Feb 3, 2026 | 580.00 | 587.60 | 566.80 | 584.95 | 584.95 | 2.29% | 136,242 |
| Feb 2, 2026 | 580.00 | 584.45 | 563.30 | 571.85 | 571.85 | -2.74% | 165,677 |
| Feb 1, 2026 | 566.05 | 592.00 | 555.30 | 587.95 | 587.95 | 3.87% | 159,163 |
| Jan 30, 2026 | 555.55 | 571.90 | 547.10 | 566.05 | 566.05 | 0.36% | 122,440 |
| Jan 29, 2026 | 565.00 | 573.00 | 551.55 | 564.00 | 564.00 | -0.17% | 100,319 |
| Jan 28, 2026 | 569.00 | 571.60 | 556.00 | 564.95 | 564.95 | -0.64% | 147,640 |
| Jan 27, 2026 | 553.00 | 574.00 | 544.00 | 568.60 | 568.60 | 2.86% | 209,737 |
| Jan 23, 2026 | 552.95 | 559.00 | 536.85 | 552.80 | 552.80 | 0.81% | 102,826 |
| Jan 22, 2026 | 534.25 | 552.00 | 534.25 | 548.35 | 548.35 | 2.64% | 68,741 |
| Jan 21, 2026 | 525.00 | 549.00 | 517.30 | 534.25 | 534.25 | -0.16% | 190,036 |
| Jan 20, 2026 | 540.00 | 542.75 | 516.00 | 535.10 | 535.10 | -1.85% | 208,695 |
| Jan 19, 2026 | 544.00 | 554.25 | 532.10 | 545.20 | 545.20 | -0.20% | 144,264 |
| Jan 16, 2026 | 512.00 | 570.90 | 505.05 | 546.30 | 546.30 | 7.01% | 326,148 |
| Jan 14, 2026 | 510.00 | 516.75 | 508.05 | 510.50 | 510.50 | -0.09% | 58,487 |
| Jan 13, 2026 | 515.60 | 525.20 | 506.00 | 510.95 | 510.95 | -0.90% | 85,804 |
| Jan 12, 2026 | 515.85 | 519.60 | 502.05 | 515.60 | 515.60 | -0.06% | 79,834 |
| Jan 9, 2026 | 513.00 | 522.95 | 511.90 | 515.90 | 515.90 | 0.43% | 68,126 |
| Jan 8, 2026 | 532.00 | 532.45 | 509.20 | 513.70 | 513.70 | -3.68% | 100,721 |
| Jan 7, 2026 | 553.10 | 553.10 | 530.35 | 533.35 | 533.35 | -4.71% | 186,925 |
| Jan 6, 2026 | 574.80 | 575.00 | 554.00 | 559.70 | 559.70 | -2.51% | 78,243 |
| Jan 5, 2026 | 565.00 | 578.00 | 554.45 | 574.10 | 574.10 | 2.03% | 155,775 |
| Jan 2, 2026 | 550.30 | 566.65 | 550.05 | 562.70 | 562.70 | 1.57% | 101,450 |
| Jan 1, 2026 | 560.00 | 560.00 | 548.10 | 554.00 | 554.00 | -0.57% | 64,622 |
| Dec 31, 2025 | 551.45 | 560.10 | 542.30 | 557.15 | 557.15 | 1.53% | 115,055 |
| Dec 30, 2025 | 540.00 | 555.00 | 531.00 | 548.75 | 548.75 | 2.24% | 138,223 |
| Dec 29, 2025 | 529.85 | 538.30 | 525.50 | 536.75 | 536.75 | 1.52% | 88,908 |
| Dec 26, 2025 | 523.60 | 543.90 | 519.00 | 528.70 | 528.70 | 0.95% | 202,376 |
| Dec 24, 2025 | 515.95 | 526.00 | 511.65 | 523.70 | 523.70 | 1.78% | 95,763 |
| Dec 23, 2025 | 521.10 | 521.90 | 512.15 | 514.55 | 514.55 | -0.74% | 89,409 |
| Dec 22, 2025 | 511.25 | 523.85 | 508.10 | 518.40 | 518.40 | 1.40% | 123,708 |
| Dec 19, 2025 | 503.95 | 519.00 | 496.75 | 511.25 | 511.25 | 1.89% | 200,496 |
| Dec 18, 2025 | 497.90 | 520.00 | 485.55 | 501.75 | 501.75 | 0.95% | 160,583 |
| Dec 17, 2025 | 505.50 | 505.60 | 492.95 | 497.05 | 497.05 | -2.16% | 116,743 |
| Dec 16, 2025 | 501.85 | 514.75 | 493.20 | 508.00 | 508.00 | 1.23% | 128,606 |
| Dec 15, 2025 | 488.15 | 506.80 | 487.05 | 501.85 | 501.85 | 2.53% | 74,950 |
| Dec 12, 2025 | 498.00 | 500.35 | 483.00 | 489.45 | 489.45 | -1.26% | 124,591 |
| Dec 11, 2025 | 502.00 | 502.00 | 492.50 | 495.70 | 495.70 | -0.90% | 46,223 |
| Dec 10, 2025 | 498.70 | 507.90 | 495.00 | 500.20 | 500.20 | 0.21% | 69,201 |
| Dec 9, 2025 | 490.00 | 509.00 | 487.00 | 499.15 | 499.15 | 1.29% | 117,226 |
| Dec 8, 2025 | 503.25 | 503.50 | 485.15 | 492.80 | 492.80 | -2.08% | 85,908 |
| Dec 5, 2025 | 509.30 | 509.30 | 500.40 | 503.25 | 503.25 | -0.66% | 49,832 |
| Dec 4, 2025 | 504.95 | 510.90 | 500.95 | 506.60 | 506.60 | 0.18% | 36,397 |
| Dec 3, 2025 | 512.00 | 512.00 | 501.05 | 505.70 | 505.70 | -0.74% | 57,869 |
| Dec 2, 2025 | 511.90 | 514.80 | 502.00 | 509.45 | 509.45 | -0.48% | 64,335 |
| Dec 1, 2025 | 512.00 | 521.70 | 508.60 | 511.90 | 511.90 | -0.04% | 123,982 |