Archies

Archies Ltd Historical Data

NSEBSE

₹19.88

(-0.80%)

Oct 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/09/2025

To Date

28/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Sep-2025	20.49	21.37	20.29	20.51	405	8,32,146.61	22,700
30-Sep-2025	20.84	20.88	20.32	20.59	106	3,95,268.2	15,450
01-Oct-2025	20.84	21.49	20.26	21	262	9,02,645.04	28,102
03-Oct-2025	21.32	21.32	20.26	20.8	191	3,76,032.42	15,453
06-Oct-2025	20.51	21.5	20.45	20.52	156	3,56,561.41	15,257
07-Oct-2025	20.51	20.95	19.95	20.1	200	5,37,326.61	19,345
08-Oct-2025	20.45	21.25	20.04	20.55	361	11,54,672.13	29,159
09-Oct-2025	20.4	21.05	20.4	20.77	108	2,67,752.61	9,378
10-Oct-2025	20.93	21.18	20.5	20.72	113	3,43,560.25	7,115
13-Oct-2025	20.72	20.72	20.1	20.25	157	4,47,011.45	15,566
14-Oct-2025	20.25	20.3	19.65	19.69	194	4,39,802.99	19,315
15-Oct-2025	19.51	19.97	19.51	19.8	69	1,04,843.93	4,953
16-Oct-2025	19.97	19.97	19.32	19.73	94	3,02,416.39	14,201
17-Oct-2025	19.62	19.76	19	19.61	194	4,25,428.74	12,898
20-Oct-2025	19.87	20.9	19.04	19.83	200	10,59,152.42	35,168
21-Oct-2025	19.92	20.48	19.55	20.18	76	2,01,509.17	6,855
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

Archies: Related NEWS

No Record Found

Invest wise with Expert advice