Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Delayed Quote INR

Archean Chemical Industries Limited (ACI.NS)

Compare
570.00
+18.00
+(3.26%)
At close: March 13 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 2025552.00576.50541.15571.85571.85748,781
Mar 12, 2025555.50566.95542.00552.00552.00534,532
Mar 11, 2025529.00560.00506.00552.70552.70529,540
Mar 10, 2025531.55537.05519.20529.55529.55407,065
Mar 7, 2025539.95548.75522.20531.70531.70533,552
Mar 6, 2025533.60549.25530.10541.60541.60354,710
Mar 5, 2025510.00536.55507.45531.40531.40513,018
Mar 4, 2025491.00517.00481.00512.75512.75760,725
Mar 3, 2025495.15504.00472.75501.05501.05686,691
Feb 28, 2025498.40511.50476.50503.25503.25656,081
Feb 27, 2025491.00514.45479.40503.50503.50564,419
Feb 25, 2025492.75504.80482.80498.90498.90634,768
Feb 24, 2025478.00504.80461.25497.00497.001,258,422
Feb 21, 2025442.70494.20442.70483.10483.102,230,438
Feb 20, 2025416.00473.00415.60449.45449.455,806,807
Feb 19, 2025440.40452.55415.05417.20417.201,217,515
Feb 18, 2025429.90444.85423.50440.45440.45601,156
Feb 17, 2025420.70434.75408.35428.95428.951,677,556
Feb 14, 2025458.00460.80417.40424.60424.60986,411
Feb 13, 2025466.50476.70435.55451.75451.751,955,343
Feb 12, 2025502.10506.40460.85463.95463.951,254,177
Feb 11, 2025535.10536.65498.25503.80503.80380,489
Feb 10, 2025551.00559.80525.00535.80535.80372,075
Feb 7, 2025548.00567.55544.00563.35563.35346,740
Feb 6, 2025567.30567.30542.15544.35544.35235,263
Feb 5, 2025573.50574.30560.60563.05563.05195,089
Feb 4, 2025577.70580.50565.65570.65570.65247,502
Feb 3, 2025584.05601.00551.00583.80583.80488,166
Feb 1, 2025585.60599.05577.75586.85586.85193,302
Jan 31, 2025582.00593.10574.30585.60585.60474,291
Jan 30, 2025576.75644.60563.25605.45605.456,421,907
Jan 29, 2025525.00549.60525.00547.65547.65142,491
Jan 28, 2025538.05539.95504.60522.45522.45224,739
Jan 27, 2025561.00561.00527.65535.25535.25182,297
Jan 24, 2025579.95581.10561.10565.60565.6061,680
Jan 23, 2025578.70585.20571.55578.80578.8077,887
Jan 22, 2025597.10600.35568.00577.05577.05147,780
Jan 21, 2025598.00605.00594.10595.95595.95147,083
Jan 20, 2025602.70602.70595.20596.45596.4582,557
Jan 17, 2025607.00608.95598.50600.15600.1598,708
Jan 16, 2025610.00615.00604.00606.65606.6569,255
Jan 15, 2025598.05607.00596.05601.60601.6083,448
Jan 14, 2025605.30615.00593.05596.70596.70163,407
Jan 13, 2025619.90622.65593.80605.30605.30187,030
Jan 10, 2025645.40647.30619.10621.55621.55139,393
Jan 9, 2025649.80666.30642.10644.85644.85105,021
Jan 8, 2025645.55654.90631.05648.85648.85150,973
Jan 7, 2025640.90653.70636.00651.00651.00105,004
Jan 6, 2025661.10663.85615.05641.95641.95406,774
Jan 3, 2025673.50673.50659.00660.60660.6079,507
Jan 2, 2025669.15674.15661.15669.30669.3077,271
Jan 1, 2025670.00673.55666.10669.15669.1564,440
Dec 31, 2024669.00670.00656.05669.55669.5587,977
Dec 30, 2024663.05670.00660.20666.05666.05126,348
Dec 27, 2024659.90670.20657.65662.40662.40115,399
Dec 26, 2024669.80671.50655.00657.25657.2592,989
Dec 24, 2024661.00669.75652.75664.05664.0586,216
Dec 23, 2024656.00668.00638.10661.40661.40201,906
Dec 20, 2024672.80672.80650.00655.35655.3598,153
Dec 19, 2024662.20669.00654.00667.85667.85103,961
Dec 18, 2024660.00670.85658.00668.90668.90204,159
Dec 17, 2024666.00677.50655.95658.45658.45285,150
Dec 16, 2024662.55671.85660.20666.25666.25240,741
Dec 13, 2024684.05695.00660.85669.30669.30371,578
Dec 12, 2024699.90709.00682.25693.65693.65283,732
Dec 11, 2024711.95711.95692.20699.85699.85270,903
Dec 10, 2024700.00715.35691.05711.60711.60433,146
Dec 9, 2024694.00702.90691.35699.45699.45159,761
Dec 6, 2024693.90709.90690.55695.50695.50275,731
Dec 5, 2024699.00700.45687.00692.65692.65189,350
Dec 4, 2024712.00720.00694.25698.35698.35301,979
Dec 3, 2024715.00730.00705.10707.70707.70398,842
Dec 2, 2024710.00716.65701.55713.15713.15193,508
Nov 29, 2024689.00719.90688.20712.45712.45372,050
Nov 28, 2024696.00706.35686.00688.70688.70158,928
Nov 27, 2024709.95716.00690.05694.35694.35245,310
Nov 26, 2024720.00721.90702.90708.55708.55168,568
Nov 25, 2024686.95720.90680.80717.00717.00544,565
Nov 22, 2024664.00686.45664.00679.85679.85174,525
Nov 21, 2024679.00679.90659.00663.05663.05180,663
Nov 19, 2024694.85703.90670.20677.90677.90321,352
Nov 18, 2024671.45691.80670.85688.90688.90229,309
Nov 14, 2024671.65694.50670.50679.80679.80248,870
Nov 13, 2024685.00685.00659.25676.20676.20317,135
Nov 12, 2024686.00696.80670.30687.85687.85370,820
Nov 11, 2024650.00692.90631.00686.80686.80581,371
Nov 8, 2024689.70689.70669.10679.80679.80198,520
Nov 7, 2024680.00699.00675.05685.85685.85232,473
Nov 6, 2024682.80693.10679.00686.00686.00293,509
Nov 5, 2024652.75691.80649.15684.00684.001,098,787
Nov 4, 2024649.45659.80636.10653.60653.60429,252
Nov 1, 2024646.65654.65644.55649.70649.70138,118
Oct 31, 2024641.00649.00633.75645.95645.95212,379
Oct 30, 2024628.90643.75625.05639.85639.85250,963
Oct 29, 2024637.15645.85622.10628.20628.20497,826
Oct 28, 2024630.80694.60630.80651.80651.806,447,564
Oct 25, 2024609.00617.20590.05596.85596.85269,300
Oct 24, 2024620.10623.95607.00608.65608.65191,823
Oct 23, 2024620.00632.40605.80619.80619.80241,908
Oct 22, 2024647.00648.35613.00617.75617.75286,125
Oct 21, 2024658.00662.00640.60646.05646.05214,816
Oct 18, 2024663.00665.60631.90658.90658.90277,058
Oct 17, 2024666.05674.00660.20664.20664.20130,656
Oct 16, 2024669.00672.10660.85664.35664.35175,757
Oct 15, 2024669.65673.75660.60668.50668.50176,432
Oct 14, 2024673.90680.00666.10669.65669.65199,639
Oct 11, 2024674.00681.20670.10672.35672.35161,640
Oct 10, 2024687.70690.90667.00670.95670.95337,478
Oct 9, 2024695.00701.30670.55680.00680.00375,180
Oct 8, 2024677.00699.00665.55690.05690.05308,405
Oct 7, 2024704.25710.00670.00677.65677.65425,495
Oct 4, 2024715.00718.00695.00704.15704.15304,156
Oct 3, 2024700.55726.55700.50716.35716.35484,255
Oct 1, 2024721.80729.55710.10720.05720.05287,933
Sep 30, 2024696.85725.00689.10721.80721.80520,894
Sep 27, 2024693.00707.25690.25696.75696.75254,364
Sep 26, 2024690.00695.80682.00691.20691.20272,397
Sep 25, 2024708.00708.05685.15687.90687.90294,198
Sep 24, 2024695.00708.80691.00705.70705.70270,377
Sep 23, 2024699.95702.00688.20691.00691.00187,570
Sep 20, 2024702.00707.00693.75695.65695.65214,476
Sep 19, 2024710.90711.90689.15696.45696.45224,385
Sep 18, 2024705.00719.90701.55704.40704.40377,370
Sep 17, 2024701.05710.95696.35700.50700.50186,763
Sep 16, 2024713.60715.90696.10699.60699.60345,579
Sep 13, 2024716.70716.70706.05708.25708.25190,953
Sep 12, 2024716.50720.35704.60710.15710.15272,632
Sep 11, 2024725.95734.00711.10715.60715.60340,059
Sep 10, 2024705.00723.90705.00722.05722.05312,099
Sep 9, 2024717.00718.00699.00700.80700.80393,974
Sep 6, 2024729.70734.30710.40719.30719.30271,279
Sep 5, 2024737.85753.85726.30728.70728.70535,128
Sep 4, 2024716.50737.90712.75732.10732.10743,954
Sep 3, 2024714.00727.90711.45720.80720.80628,033
Sep 2, 2024740.05740.80702.25707.80707.801,527,970
Aug 30, 2024755.00764.00734.00742.85742.85733,829
Aug 29, 2024772.50778.00745.00748.50748.50312,229
Aug 28, 2024783.00794.80764.70767.95767.95290,988
Aug 27, 2024792.00796.75773.00775.35775.35268,003
Aug 26, 2024811.10814.30788.10790.80790.80358,212
Aug 23, 2024815.00819.00797.05801.20801.20437,794
Aug 22, 2024765.00832.00765.00821.00821.002,182,079
Aug 21, 2024776.00779.90760.15762.45762.45243,581
Aug 20, 2024764.50792.95763.00775.80775.80931,330
Aug 19, 2024750.40769.50747.45766.80766.80510,934
Aug 16, 2024720.00755.00720.00749.75749.75681,984
Aug 14, 2024713.90720.00695.90716.50716.50345,094
Aug 13, 2024739.90739.90705.00709.95709.95523,481
Aug 12, 2024713.95739.90710.10735.10735.10866,783
Aug 9, 2024684.00718.00684.00712.05712.051,627,821
Aug 8, 2024680.35689.40674.00680.15680.15651,654
Aug 7, 2024713.45720.65677.30680.35680.351,140,008
Aug 6, 2024742.00749.90702.30709.15709.15721,047
Aug 5, 2024682.35753.30674.85741.75741.753,252,863
Aug 2, 2024780.95799.00762.40771.45771.45569,218
Aug 1, 2024776.00806.90776.00785.95785.951,517,628
Jul 31, 2024764.40779.70760.00771.65771.65423,966
Jul 30, 2024771.00779.60754.95761.00761.00505,755
Jul 29, 2024735.00787.00732.75773.80773.802,267,594
Jul 26, 2024726.75737.00720.10732.75732.75295,992
Jul 25, 2024728.85738.00718.75724.60724.60414,098
Jul 24, 2024691.50747.40691.50741.55741.55972,433
Jul 23, 2024712.70712.70660.05699.60699.60590,934
Jul 22, 2024678.00712.90674.00709.95709.95597,864
Jul 19, 2024700.00703.80680.50684.30684.30397,698
Jul 18, 2024702.00708.00688.50701.15701.15340,821
Jul 16, 2024704.70710.00696.50702.30702.30499,177
Jul 15, 2024714.70714.70691.85703.20703.20504,221
Jul 12, 2024719.00724.95708.00712.30712.30275,007
Jul 11, 2024722.00739.95713.35717.10717.10354,363
Jul 10, 2024721.00725.10695.00719.25719.25709,568
Jul 9, 2024725.70730.25710.60719.45719.45603,690
Jul 8, 2024747.05749.80721.25723.65723.65875,446
Jul 5, 2024735.50759.90730.50747.05747.051,344,732
Jul 4, 2024731.00747.55723.45736.25736.251,019,342
Jul 3, 2024734.00739.30718.00727.15727.151,238,442
Jul 2, 2024684.80742.00684.75728.10728.106,333,580
Jul 1, 2024676.00687.00673.30680.90680.901,951,300
Jun 28, 2024660.10677.00660.00669.00669.002,148,265
Jun 27, 2024667.00673.20654.00657.60657.6010,056,951
Jun 26, 2024689.70697.00682.60691.65691.65226,561
Jun 25, 2024687.00709.20682.20689.35689.35550,126
Jun 24, 2024689.70696.25675.05685.70685.70298,646
Jun 21, 2024 1.00 Dividend
Jun 21, 2024704.25704.25677.30696.70696.70717,321
Jun 20, 2024669.95700.00651.65695.50694.501,734,869
Jun 19, 2024658.70677.00641.35671.90670.93540,733
Jun 18, 2024673.00677.40653.20657.30656.35350,470
Jun 14, 2024663.00680.95648.00672.80671.83801,151
Jun 13, 2024645.05686.90638.15658.95658.003,789,776
Jun 12, 2024624.00627.80620.00622.05621.16211,880
Jun 11, 2024615.30632.00610.10624.15623.25341,443
Jun 10, 2024620.15622.95608.10610.75609.87291,599
Jun 7, 2024610.00616.50607.05614.00613.12201,924
Jun 6, 2024620.00625.00607.00608.65607.77203,527
Jun 5, 2024601.85616.00586.10610.15609.27160,254
Jun 4, 2024615.00616.05581.10600.25599.39380,772
Jun 3, 2024645.00645.00610.00617.40616.51383,563
May 31, 2024616.00624.10609.00621.40620.51154,130
May 30, 2024615.00625.60610.25613.80612.92196,595
May 29, 2024610.00619.95604.20617.40616.51140,122
May 28, 2024615.95617.45603.30614.65613.77204,343
May 27, 2024625.05626.85613.00614.55613.67269,262
May 24, 2024613.55631.00611.50625.05624.15347,320
May 23, 2024616.30620.00612.00613.55612.67189,277
May 22, 2024621.00621.80614.20616.50615.61169,119
May 21, 2024621.00625.80615.30619.55618.66244,015
May 17, 2024624.85628.35616.20621.05620.16281,560
May 16, 2024617.25645.95617.25626.95626.05716,618
May 15, 2024600.00629.70583.55616.60615.711,347,131
May 14, 2024634.00649.70633.45645.80644.87214,983
May 13, 2024628.55638.00623.10633.95633.04198,161
May 10, 2024625.00634.70616.75629.25628.35207,558
May 9, 2024628.75633.00616.40619.90619.01156,616
May 8, 2024625.00638.90622.80629.50628.59155,236
May 7, 2024635.40639.20622.50629.00628.10245,516
May 6, 2024660.45669.60624.15632.90631.99776,078
May 3, 2024643.00663.90630.00657.70656.75542,899
May 2, 2024652.30660.00636.50639.80638.88317,892
Apr 30, 2024664.05672.70648.00652.25651.31545,785
Apr 29, 2024672.80673.00660.00662.15661.20265,179
Apr 26, 2024684.40685.00665.00667.20666.24266,084
Apr 25, 2024682.80703.10672.55679.40678.42445,982
Apr 24, 2024686.00691.40676.20679.85678.87230,040
Apr 23, 2024694.00696.95681.15684.75683.77250,504
Apr 22, 2024690.95698.95682.15692.85691.85367,646
Apr 19, 2024652.85690.00645.15683.70682.72796,938
Apr 18, 2024681.60690.20654.95660.00659.05525,447
Apr 16, 2024695.70708.70673.40680.80679.82739,475
Apr 15, 2024688.00716.55665.30696.65695.651,557,173
Apr 12, 2024652.95704.90649.05694.60693.603,324,651
Apr 10, 2024617.00658.85611.80653.55652.611,755,726
Apr 9, 2024624.80629.80608.15610.05609.17440,530
Apr 8, 2024631.00644.70617.00619.80618.91447,635
Apr 5, 2024638.00644.00623.20626.55625.65392,961
Apr 4, 2024659.00667.25636.00638.25637.33568,715
Apr 3, 2024663.20673.90653.25655.80654.86313,733
Apr 2, 2024671.75689.70664.75666.90665.94418,156
Apr 1, 2024665.00687.60656.00676.25675.28566,132
Mar 28, 2024655.85676.95655.85669.00668.04315,691
Mar 27, 2024636.35658.75636.35653.45652.51502,943
Mar 26, 2024635.75645.00628.65636.35635.43305,970
Mar 22, 2024622.80643.00620.10638.75637.83642,505
Mar 21, 2024614.00632.00609.05621.95621.06389,742
Mar 20, 2024608.50616.40596.05605.85604.98507,240
Mar 19, 2024620.00622.55601.25606.20605.33347,735
Mar 18, 2024615.55631.00600.25614.40613.521,378,025
Mar 15, 2024589.00621.00571.30596.60595.743,365,498
Mar 14, 2024602.00603.45584.80588.40587.55873,115
Mar 13, 2024637.00637.00583.30607.30606.431,516,224

Related Tickers

EPIGRAL.NS Epigral Limited
1,792.00
-0.03%
 
RPEL.NS Raghav Productivity Enhancers Limited
464.00
+0.68%
 
DIAMINESQ.NS Diamines and Chemicals Limited
353.00
-1.85%
 
DEEPAKFERT.NS Deepak Fertilisers And Petrochemicals Corporation Limited
1,120.00
-1.98%
 
PUNJABCHEM.NS Punjab Chemicals and Crop Protection Limited
780.00
-0.73%
 
DMCC.NS DMCC Speciality Chemicals Limited
288.70
-1.47%
 
VALIANTORG.NS Valiant Organics Limited
233.15
-3.12%
 
NAVINFLUOR.NS Navin Fluorine International Limited
4,077.00
-0.75%
 
TATACHEM.NS Tata Chemicals Limited
796.90
-1.13%
 
DEEPAKNTR.NS Deepak Nitrite Limited
1,947.00
-0.53%