Archean Chemical Industries Limited (INE128X01021)
NSE: ACI | Series: EQ | Date of Listing: 21 Nov, 2022
-
LTP
549.50
11.20 (2.08 %) -
Open
529.00
522.30 -
High
555.90
541.80 -
Low
526.75
513.00 -
Close
546.90
538.30 -
52W High
832.00
22 Aug, 2024 -
52W Low
408.35
17 Feb, 2025
Upper Circuit: 645.96
Lower Circuit: 430.64
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 529.00 | 555.90 | 526.75 | 549.50 | 546.90 | 8.60 | 1.6 | 837.70 | 408.35 | 262,031 | 14.32 Crore | 18,248 |
| 02 Apr, 2025 | 522.30 | 541.80 | 513.00 | 538.30 | 538.30 | 14.45 | 2.76 | 837.70 | 408.35 | 271,308 | 14.41 Crore | 13,113 |
| 01 Apr, 2025 | 515.00 | 527.80 | 502.00 | 523.00 | 523.85 | 5.95 | 1.15 | 837.70 | 408.35 | 494,486 | 25.40 Crore | 29,757 |
| 28 Mar, 2025 | 528.00 | 545.50 | 506.25 | 510.50 | 517.90 | -5.65 | -1.08 | 837.70 | 408.35 | 826,021 | 42.68 Crore | 35,244 |
| 27 Mar, 2025 | 505.05 | 549.80 | 499.00 | 517.20 | 523.55 | 19.80 | 3.93 | 837.70 | 408.35 | 1,395,271 | 72.49 Crore | 63,669 |
| 26 Mar, 2025 | 520.90 | 521.00 | 492.05 | 502.50 | 503.75 | -13.45 | -2.6 | 837.70 | 408.35 | 542,138 | 27.27 Crore | 26,542 |
| 25 Mar, 2025 | 548.00 | 548.80 | 513.35 | 517.00 | 517.20 | -26.40 | -4.86 | 837.70 | 408.35 | 352,655 | 18.56 Crore | 18,162 |
| 24 Mar, 2025 | 562.00 | 570.00 | 540.20 | 543.00 | 543.60 | -19.00 | -3.38 | 837.70 | 408.35 | 333,533 | 18.39 Crore | 21,045 |
| 21 Mar, 2025 | 563.55 | 565.00 | 554.00 | 559.00 | 562.60 | -0.95 | -0.17 | 837.70 | 408.35 | 256,653 | 14.39 Crore | 17,828 |
| 20 Mar, 2025 | 566.90 | 568.60 | 554.45 | 556.70 | 563.55 | 1.15 | 0.2 | 837.70 | 408.35 | 283,645 | 15.93 Crore | 20,167 |
| 19 Mar, 2025 | 558.00 | 569.75 | 547.15 | 561.00 | 562.40 | 5.65 | 1.01 | 837.70 | 408.35 | 335,389 | 18.73 Crore | 21,324 |
| 18 Mar, 2025 | 550.75 | 561.60 | 546.70 | 555.70 | 556.75 | 5.60 | 1.02 | 837.70 | 408.35 | 266,049 | 14.77 Crore | 17,271 |
| 17 Mar, 2025 | 575.00 | 578.80 | 540.20 | 543.00 | 551.15 | -20.70 | -3.62 | 837.70 | 408.35 | 571,788 | 32.34 Crore | 28,084 |
| 13 Mar, 2025 | 552.00 | 576.50 | 541.15 | 570.00 | 571.85 | 19.85 | 3.6 | 837.70 | 408.35 | 748,781 | 42.16 Crore | 42,019 |
| 12 Mar, 2025 | 555.50 | 566.95 | 542.00 | 544.95 | 552.00 | -0.70 | -0.13 | 837.70 | 408.35 | 534,532 | 29.63 Crore | 37,308 |
| 11 Mar, 2025 | 529.00 | 560.00 | 506.00 | 556.05 | 552.70 | 23.15 | 4.37 | 837.70 | 408.35 | 529,540 | 28.34 Crore | 29,134 |
| 10 Mar, 2025 | 531.55 | 537.05 | 519.20 | 528.00 | 529.55 | -2.15 | -0.4 | 837.70 | 408.35 | 407,065 | 21.46 Crore | 23,262 |
| 07 Mar, 2025 | 539.95 | 548.75 | 522.20 | 529.00 | 531.70 | -9.90 | -1.83 | 837.70 | 408.35 | 533,552 | 28.68 Crore | 19,672 |
| 06 Mar, 2025 | 533.60 | 549.25 | 530.10 | 541.35 | 541.60 | 10.20 | 1.92 | 837.70 | 408.35 | 354,710 | 19.24 Crore | 21,718 |
| 05 Mar, 2025 | 510.00 | 536.55 | 507.45 | 533.00 | 531.40 | 18.65 | 3.64 | 837.70 | 408.35 | 513,018 | 26.89 Crore | 27,655 |
| 04 Mar, 2025 | 491.00 | 517.00 | 481.00 | 509.95 | 512.75 | 11.70 | 2.34 | 837.70 | 408.35 | 760,725 | 38.08 Crore | 40,735 |
| 03 Mar, 2025 | 495.15 | 504.00 | 472.75 | 496.90 | 501.05 | -2.20 | -0.44 | 837.70 | 408.35 | 686,691 | 33.66 Crore | 35,606 |