Archies

Archies Ltd Historical Data

NSEBSE

₹18.4

(-1.08%)

Dec 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	20.23	20.23	19.5	19.65	165	6,02,978.19	24,820
18-Nov-2025	19.57	19.88	19.4	19.42	98	2,25,179.53	9,359
19-Nov-2025	19.43	19.58	19	19.05	159	3,73,720.84	15,348
20-Nov-2025	19.05	19.49	19.04	19.22	92	2,33,239.04	8,743
21-Nov-2025	19.22	19.35	18.8	19.06	112	1,73,021.8	6,921
24-Nov-2025	19.03	19.29	18.8	18.98	99	92,188.03	4,664
25-Nov-2025	18.62	19.45	18.62	19.03	69	1,27,880.16	5,348
26-Nov-2025	19.22	19.34	18.4	18.96	178	5,29,815.49	22,959
27-Nov-2025	18.54	19.39	18.54	18.93	128	2,17,659.85	7,033
28-Nov-2025	19	19	18.42	18.67	128	3,51,124.61	14,296
01-Dec-2025	18.65	18.89	18.38	18.5	131	2,97,050.97	13,303
02-Dec-2025	18.76	18.89	18.42	18.74	84	1,07,143.46	4,782
03-Dec-2025	18.42	18.75	18.34	18.4	133	4,97,566.33	16,842
04-Dec-2025	18.4	20.4	18.3	18.97	438	8,60,405.12	31,187
05-Dec-2025	18.98	19.4	18.98	19	66	74,431.73	2,180
08-Dec-2025	19.37	19.37	17.65	18.47	259	7,69,675.8	22,855
09-Dec-2025	18.47	19.25	18.35	18.58	123	2,65,793.06	10,762
10-Dec-2025	18.55	18.97	18.54	18.74	75	1,45,976.51	4,782
11-Dec-2025	18.75	19.25	18.02	18.42	137	3,96,476.8	9,141
12-Dec-2025	18.51	18.84	18.12	18.33	134	2,74,620.46	4,788
15-Dec-2025	18.33	19.21	18.32	18.6	119	2,62,611.49	8,359
16-Dec-2025	18.53	18.69	18.35	18.4	55	1,73,649.28	5,974

Archies: Related NEWS

No Record Found

Invest wise with Expert advice