Archean Chemical

Archean Chemical Industries Ltd Historical Data

NSEBSE

₹489.45

(-1.26%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/11/2025

To Date

13/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Nov-2025	631.1	639.45	626	631.4	4,354	3,85,41,454.95	22,424
14-Nov-2025	631.1	633.25	622.1	627.55	4,051	3,63,48,631.55	23,037
17-Nov-2025	622	624.65	605	607.85	13,750	11,59,48,761.1	1,00,442
18-Nov-2025	607.85	609	590	597.25	10,005	10,08,75,746.75	89,771
19-Nov-2025	591.05	592.25	560.35	563.8	18,150	16,03,39,810.85	1,21,581
20-Nov-2025	563.9	571.5	550	554	10,768	8,96,84,734.55	67,374
21-Nov-2025	554	561.8	539	540.65	9,686	6,26,31,675.55	40,599
24-Nov-2025	540.45	544.4	532.2	536.65	9,866	10,70,21,547.7	1,15,186
25-Nov-2025	535	535.8	529	531.45	6,121	5,74,34,636.25	59,638
26-Nov-2025	534.9	535.5	514.6	517.75	14,468	9,50,26,470.55	95,497
27-Nov-2025	519.95	528.6	519.95	523.85	8,591	7,94,79,841.5	85,801
28-Nov-2025	525.85	525.9	508.25	512.1	10,580	7,94,97,271.65	68,125
01-Dec-2025	512	521.7	508.6	511.9	8,125	6,36,70,163.3	56,775
02-Dec-2025	511.9	514.8	502	509.45	5,335	3,26,29,535.85	24,673
03-Dec-2025	512	512	501.05	505.7	5,513	2,92,38,574.35	20,757
04-Dec-2025	504.95	510.9	500.95	506.6	3,205	1,84,31,507.05	14,300
05-Dec-2025	509.3	509.3	500.4	503.25	3,680	2,50,76,874.45	22,353
08-Dec-2025	503.25	503.5	485.15	492.8	5,352	4,25,39,089.7	44,566
09-Dec-2025	490	509	487	499.15	7,858	5,83,67,372.25	61,722
10-Dec-2025	498.7	507.9	495	500.2	5,959	3,47,23,515.8	26,682
11-Dec-2025	502	502	492.5	495.7	3,561	2,29,19,400.3	23,259
12-Dec-2025	498	500.35	483	489.45	7,100	6,09,98,588.2	74,116

Archean Chemical: Related NEWS

No Record Found

Invest wise with Expert advice