ARCHIES Historical Share Price Data

Archies

CMP as on 02-Dec-22 15:44

26.05

Open

₹ 24.50

Turnover (lac)

₹ 149

Prev. Close

₹ 24.00

Day's Vol (shares)

₹ 5,71,434

Day's Range (₹)

₹ 24.00
₹ 26.40

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 ()
02-Dec-2022 24.50 26.40 24 26.10 1,941 14.70 337,236 2.40 1.55
01-Dec-2022 24 24.40 23 24 722 3.60 94,925 1.35 0
30-Nov-2022 24.40 24.60 23.90 24 412 1.52 45,086 0.70 -0.40
29-Nov-2022 23.50 24.60 23.30 24.20 664 3.30 65,657 1.25 0.70
28-Nov-2022 24.80 24.80 22.20 23.80 1,011 4.93 120,922 2.55 -1
25-Nov-2022 24.80 25.50 23.80 24.10 1,176 3.68 98,011 1.70 -0.70
24-Nov-2022 25.50 25.50 24.20 24.90 1,115 5.89 146,483 1.30 -0.60
23-Nov-2022 23.70 25.80 23.20 25.30 2,167 15.90 302,949 2.55 1.60
22-Nov-2022 23.50 24.20 22.60 23.50 2,698 13.70 332,373 1.65 -0.10
21-Nov-2022 27 27 24.80 24.80 2,310 12.20 267,331 2.20 -2.20
18-Nov-2022 26.80 29.50 26.50 27.60 10,515 76.50 1,031,944 3 0.80
17-Nov-2022 23 26.50 22.30 26.10 9,406 67.20 1,222,011 4.20 3.15
16-Nov-2022 22 23.30 21.70 22.50 3,738 23 547,290 1.60 0.45
15-Nov-2022 19.40 21.80 18.80 21.20 3,369 19.20 447,876 3.05 1.75
14-Nov-2022 19.20 21 17.70 18.70 1,044 3.66 128,382 3.25 -0.50
11-Nov-2022 19.60 19.70 19 19.20 228 0.93 41,221 0.65 -0.50
10-Nov-2022 19.80 19.90 19.40 19.50 228 0.43 14,705 0.50 -0.30
09-Nov-2022 19.70 20 19.50 19.70 319 0.59 20,599 0.50 0
07-Nov-2022 19.60 20 19.10 19.60 275 0.88 33,551 0.85 0
04-Nov-2022 20 20.20 19.60 19.80 221 0.37 11,670 0.60 -0.20
03-Nov-2022 20.30 20.50 19.70 20 344 0.86 27,434 0.80 -0.30

Invest wise with Expert advice

Open Demat Account

Invest wise with Expert advice

By continuing, I accept the Terms & Conditions and agree to receive updates on Whatsapp