Archies

Archies Ltd Historical Data

NSEBSE

₹19.06

(-0.83%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/10/2025

To Date

22/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	20.15	20.58	19.55	20.5	204	14,58,333.84	63,595
24-Oct-2025	20.78	20.78	20.12	20.14	169	3,91,107.82	17,765
27-Oct-2025	20.5	20.5	19.42	20.04	149	3,56,994.49	12,134
28-Oct-2025	19.9	20.45	19.62	19.88	130	4,34,443.16	11,278
29-Oct-2025	19.89	20.37	19.79	20.28	91	1,67,590.21	5,667
30-Oct-2025	20.12	20.45	20	20.34	91	4,60,411.93	19,648
31-Oct-2025	20.22	20.45	19.58	19.75	129	2,04,184.26	7,089
03-Nov-2025	20.3	20.3	19.51	20.08	119	1,29,979.55	4,797
04-Nov-2025	20	20.43	19.83	19.9	110	5,37,760.99	22,013
06-Nov-2025	19.62	20.24	19.62	19.94	80	1,19,941.31	5,490
07-Nov-2025	20.17	20.17	19.51	19.98	105	1,63,399.85	5,817
10-Nov-2025	20.37	20.7	19.6	19.86	209	4,98,563.76	16,211
11-Nov-2025	19.63	20.19	19.37	19.62	146	6,26,038.38	24,922
12-Nov-2025	20.11	20.11	19.72	19.81	113	1,92,891.79	6,491
13-Nov-2025	19.98	19.99	19.21	19.8	133	3,42,398.21	12,565
14-Nov-2025	19.54	20	19.54	19.93	75	1,18,157.22	4,282
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

Archies: Related NEWS

No Record Found

Invest wise with Expert advice