Archies Share Price History

Archies

CMP as on 13-Aug-20 14:21

₹ 12.20
0.55 4.72%

Open

₹ 11.75

Turnover (lac)

₹ 5

Prev. Close

₹ 11.65

Day's Vol (shares)

₹ 44,940

Day's Range (₹)

₹ 11.55
₹ 12.20

CMP as on13-Aug-20 14:17

₹ 12.23
0.58 4.98%

Open

₹ 11.90

Turnover (lac)

Prev. Close

₹ 11.65

Day's Vol (shares)

₹ 1,510

Day's Range

₹ 11.90
₹ 12.23

Archies Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
13-Aug-2020 11.80 12.20 11.60 12.20 149 0.54 38,501 0.65 0.45
12-Aug-2020 11.40 11.90 11.20 11.70 163 0.55 36,378 0.75 0.25
11-Aug-2020 11.40 11.60 11.30 11.40 131 0.55 34,026 0.35 0.05
10-Aug-2020 11.60 12 11.30 11.40 315 0.65 31,846 0.70 -0.20
07-Aug-2020 11.50 11.60 11.20 11.60 131 0.18 11,579 0.40 0.05
06-Aug-2020 11.80 11.80 11.30 11.40 118 0.43 30,641 0.55 -0.50
05-Aug-2020 11.40 11.80 11.10 11.60 161 0.54 25,868 0.70 0.25
04-Aug-2020 11.70 11.70 10.90 11.40 144 0.48 21,213 0.75 -0.30
03-Aug-2020 11.30 11.50 10.90 11.30 119 0.32 19,369 0.60 0
31-Jul-2020 11.60 11.60 11.10 11.30 73 0.12 7,300 0.45 -0.30
30-Jul-2020 11.40 11.60 11.10 11.20 116 0.29 15,244 0.55 -0.20
29-Jul-2020 11.20 11.80 11 11.40 236 0.44 29,336 0.75 0.20
28-Jul-2020 11.10 11.70 11.10 11.20 84 0.24 20,026 0.55 0.10
27-Jul-2020 11.50 12 11.10 11.10 166 0.76 55,391 0.90 -0.40
24-Jul-2020 12.20 12.20 11.60 11.70 163 0.31 23,634 0.65 -0.50
23-Jul-2020 11.90 12.40 11.80 11.90 233 0.54 38,075 0.60 0
22-Jul-2020 12.20 12.20 11.90 12 68 0.15 11,840 0.35 -0.20
21-Jul-2020 12.30 12.30 11.90 12.10 150 0.39 24,371 0.35 -0.20
20-Jul-2020 12.20 12.30 12 12.10 286 0.23 16,247 0.25 -0.10
17-Jul-2020 12.20 12.50 11.80 12.30 149 0.41 15,730 0.70 0.05
16-Jul-2020 12.10 12.30 11.80 12 126 0.19 12,388 0.45 -0.20
15-Jul-2020 12.30 12.50 12 12.10 191 0.23 15,706 0.50 -0.20
14-Jul-2020 12.90 13.40 12.20 12.20 167 0.67 34,602 1.20 -0.70
13-Jul-2020 13.40 13.40 12.60 12.80 126 0.21 12,319 0.85 -0.60