Home > Share Market > Stocks > Archies > ARCHIES Share Price History

Archies - ARCHIES Share Price History

Archies

CMP as on 18-May-22 15:50

17.80

Open

₹ 18.15

Turnover (lac)

₹ 3

Prev. Close

₹ 18.00

Day's Vol (shares)

₹ 15,751

Day's Range (₹)

₹ 17.60
₹ 18.25

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 ()
18-May-2022 18.20 18.30 17.60 17.80 86 0.28 15,751 0.65 -0.30
17-May-2022 17.90 18.10 17.30 18 88 0.11 6,300 0.75 0.10
16-May-2022 17.90 17.90 17.10 17.50 72 0.06 3,604 0.80 -0.40
13-May-2022 16.80 17.50 16.20 17.50 139 0.49 28,637 1.30 0.70
12-May-2022 17.50 17.50 16.70 16.70 200 0.83 48,886 0.75 -0.80
11-May-2022 18 18.40 17.10 17.60 163 0.41 23,604 1.30 -0.40
10-May-2022 18.40 18.70 17.50 17.90 128 0.31 17,503 1.15 -0.50
09-May-2022 19.30 19.30 18 18.40 163 0.40 21,702 1.30 -0.90
06-May-2022 19.10 19.50 18.40 18.80 126 0.61 32,611 1.10 -0.40
05-May-2022 19 19.90 18.90 19.20 180 0.59 30,561 1.05 0.20
04-May-2022 19.80 20.10 19 19.20 156 0.86 44,476 1.05 -0.70
02-May-2022 19.80 20.40 18.90 19.80 177 0.91 46,941 1.50 0
29-Apr-2022 19.60 20.40 19.60 19.80 134 0.74 37,192 0.85 0.25
28-Apr-2022 20.80 20.80 19.60 20 151 0.69 33,910 1.20 -0.80
27-Apr-2022 20.50 20.60 19.60 20.20 193 0.66 32,785 1 -0.40
26-Apr-2022 20.10 20.90 20.10 20.20 126 0.50 24,644 0.80 0.10
25-Apr-2022 19.80 21.30 19.70 20.10 169 0.65 32,440 1.60 0.35
22-Apr-2022 20.60 20.70 20 20.30 160 0.96 47,575 0.70 -0.30
21-Apr-2022 20.20 21.50 19.90 20.70 170 0.86 41,658 1.65 0.55
20-Apr-2022 20.40 21.50 20.40 20.80 653 2.28 83,809 1.15 0.40
19-Apr-2022 20.70 21.10 19.90 20.30 921 2.47 81,982 1.20 -0.40
18-Apr-2022 21.10 21.40 17.40 20.30 1,529 9.24 234,398 3.95 -0.90

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity