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

Archidply Industries Limited (ARCHIDPLY.BO)

Compare
88.47
-6.37
(-6.72%)
At close: April 4 at 3:29:33 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202590.0090.0085.3388.4788.472,810
Apr 3, 202588.9599.0088.9594.8494.842,628
Apr 2, 202586.6090.5086.0089.9189.91571
Apr 1, 202586.6986.6985.0085.6785.67138
Mar 28, 202590.0090.0084.0084.7884.781,424
Mar 27, 202584.0585.5080.2485.5085.506,632
Mar 26, 202584.5085.0082.0082.0182.01621
Mar 25, 202584.1090.0083.3084.3184.313,241
Mar 24, 202585.2592.0085.2589.5489.541,897
Mar 20, 202587.0987.5585.1085.1085.10761
Mar 19, 202588.3788.6485.6087.0987.092,308
Mar 18, 202586.3688.0085.0087.0087.002,577
Mar 17, 202593.8493.8485.0186.2186.21770
Mar 13, 202587.6089.0085.9086.0286.02155
Mar 12, 202595.0095.0085.9087.6087.607,247
Mar 11, 202592.0092.0085.2090.0590.05593
Mar 10, 202597.9997.9992.9092.9092.905,016
Mar 7, 202587.0193.0087.0192.5092.502,263
Mar 6, 202588.7593.6088.7592.8192.816,527
Mar 5, 202584.0088.3084.0088.0188.013,247
Mar 4, 202580.3686.5080.3684.6084.602,310
Mar 3, 202581.0085.0078.6182.0082.006,933
Feb 28, 202588.9588.9580.0080.0580.056,556
Feb 27, 202592.0092.0080.4084.2584.251,809
Feb 25, 202591.8592.9587.8591.5091.501,946
Feb 24, 202595.0095.1591.8591.8591.851,643
Feb 21, 202590.5593.8089.8093.2593.251,261
Feb 20, 202590.0090.6587.8088.1088.105,573
Feb 19, 202586.9594.4586.9591.7591.755,685
Feb 18, 202595.9095.9084.0586.9586.9510,687
Feb 17, 202591.0098.0091.0094.0094.003,814
Feb 14, 202598.1099.0588.0090.1090.1026,506
Feb 13, 2025101.30101.3098.0098.6598.65458
Feb 12, 2025101.00103.0099.00102.70102.70711
Feb 11, 202599.70103.9094.00101.00101.0011,019
Feb 10, 2025106.90106.9099.05101.25101.255,991
Feb 7, 2025107.00107.55103.15107.10107.101,989
Feb 6, 2025110.45113.45107.40109.00109.00950
Feb 5, 2025104.20108.90103.00108.25108.258,808
Feb 4, 2025105.60105.60103.70104.20104.201,171
Feb 3, 2025101.05105.00101.05103.50103.502,969
Feb 1, 2025107.00107.0099.55104.55104.552,482
Jan 31, 202599.55101.8099.55101.00101.001,464
Jan 30, 2025101.20105.20100.65105.20105.201,583
Jan 29, 202596.50104.2596.00103.20103.204,735
Jan 28, 202596.5599.1594.0096.1096.101,646
Jan 27, 202596.4097.3096.0096.5596.55964
Jan 24, 2025102.40105.15100.00100.80100.80347
Jan 23, 2025102.00108.00101.65108.00108.003,118
Jan 22, 2025101.55106.0099.25102.30102.301,512
Jan 21, 2025109.00109.0099.05106.60106.603,199
Jan 20, 2025104.00104.0095.20100.85100.853,184
Jan 17, 2025105.00105.00105.00105.00105.001
Jan 16, 2025102.00102.0099.00100.05100.052,333
Jan 15, 202595.00108.7595.00102.45102.456,650
Jan 14, 202598.9098.9098.9098.9098.90200
Jan 13, 2025101.00102.1593.6093.6593.658,763
Jan 10, 2025105.05106.00104.00104.00104.00367
Jan 9, 2025108.80111.10105.75105.75105.751,134
Jan 8, 2025108.00109.00106.25109.00109.00864
Jan 7, 2025108.50108.50106.30107.15107.15305
Jan 6, 2025111.20111.20105.00106.70106.701,805
Jan 3, 2025114.20114.20111.75112.50112.501,109
Jan 2, 2025113.95114.70112.30112.65112.651,974
Jan 1, 2025110.80116.35110.80113.95113.951,679
Dec 31, 2024111.00114.50110.45113.05113.051,702
Dec 30, 2024112.10112.75109.90111.65111.656,400
Dec 27, 2024111.00115.00111.00111.55111.5523,417
Dec 26, 2024124.00124.00114.70114.90114.9018,079
Dec 24, 2024126.90126.95123.10125.45125.454,094
Dec 23, 2024126.85131.80122.50122.50122.5016,575
Dec 20, 2024115.80122.50114.95121.40121.4013,311
Dec 19, 2024112.60113.20111.25112.25112.251,567
Dec 18, 2024113.00113.00113.00113.00113.002
Dec 17, 2024115.50115.50112.70112.85112.851,049
Dec 16, 2024115.50116.10113.55114.10114.10704
Dec 13, 2024111.80112.75111.50112.35112.35631
Dec 12, 2024113.20113.70112.75112.75112.75267
Dec 11, 2024111.20115.00110.65112.65112.651,810
Dec 10, 2024115.30115.30108.40110.65110.652,236
Dec 9, 2024122.45122.45115.35115.35115.35708
Dec 6, 2024118.85118.85116.55117.50117.501,265
Dec 5, 2024117.80118.85114.50117.45117.452,602
Dec 4, 2024116.50118.00115.65116.80116.80833
Dec 3, 2024115.40119.45114.05116.40116.402,529
Dec 2, 2024114.05115.00112.15113.80113.80702
Nov 29, 2024117.05117.50114.65115.05115.05725
Nov 28, 2024111.05117.90111.05117.00117.00326
Nov 27, 2024112.85114.35111.05112.30112.30873
Nov 26, 2024115.00115.00112.90112.95112.95560
Nov 25, 2024121.00121.00114.65114.65114.651,864
Nov 22, 2024117.60118.20113.70115.80115.80826
Nov 21, 2024115.40121.05111.80117.65117.6511,046
Nov 19, 2024113.80115.30112.10115.30115.304,152
Nov 18, 2024110.70110.70103.45109.85109.851,847
Nov 14, 2024108.50113.45102.65105.45105.455,690
Nov 13, 2024110.00110.00107.35108.05108.057,619
Nov 12, 2024120.55120.55112.95112.95112.954,501
Nov 11, 2024121.50123.95118.00118.85118.854,730
Nov 8, 2024120.30120.80118.95118.95118.95456
Nov 7, 2024119.70122.05118.65120.70120.701,475
Nov 6, 2024120.95122.10119.25119.65119.65865
Nov 4, 2024125.95125.95119.70120.10120.10696
Nov 1, 2024120.75125.95120.75123.00123.00678
Oct 31, 2024123.90125.90120.50121.35121.352,711
Oct 29, 2024118.40121.25117.90121.25121.25287
Oct 28, 2024107.95115.50107.95115.50115.50616
Oct 25, 2024113.60114.00109.25110.15110.153,190
Oct 24, 2024120.00120.00113.50115.00115.001,615
Oct 23, 2024116.80120.35116.80118.20118.20737
Oct 22, 2024120.95122.20115.75116.40116.401,387
Oct 21, 2024122.40123.25120.05121.80121.803,385
Oct 18, 2024126.45128.50124.00124.55124.5520,997
Oct 17, 2024126.25134.00125.70127.00127.0023,462
Oct 16, 2024133.00134.55130.25131.60131.6021,348
Oct 15, 2024134.40135.45132.80134.05134.055,195
Oct 14, 2024140.00140.00133.60134.10134.107,267
Oct 11, 2024141.40141.40135.00135.85135.856,969
Oct 10, 2024129.00134.70129.00134.70134.704,239
Oct 9, 2024127.00129.60125.70128.30128.301,009
Oct 8, 2024122.95129.00120.00127.75127.756,906
Oct 7, 2024123.50123.65119.70123.65123.653,828
Oct 4, 2024129.85129.85125.00126.00126.00606
Oct 3, 2024131.00131.00123.50124.55124.5514,045
Oct 1, 2024127.00127.75125.00125.45125.452,701
Sep 30, 2024122.10129.00122.10127.75127.753,056
Sep 27, 2024123.95126.90123.15125.60125.60276
Sep 26, 2024120.50124.30117.10124.30124.306,643
Sep 25, 2024125.00125.00120.95120.95120.954,245
Sep 24, 2024132.90132.90126.30127.30127.306,297
Sep 23, 2024129.30132.90129.30132.90132.902,240
Sep 20, 2024139.95139.95129.15131.90131.902,324
Sep 19, 2024137.00139.85135.00135.45135.45862
Sep 18, 2024139.75139.75132.95133.20133.201,850
Sep 17, 2024135.55139.00132.00136.75136.753,107
Sep 16, 2024132.35139.95132.35135.55135.55879
Sep 13, 2024136.95139.00132.05135.05135.053,214
Sep 12, 2024133.60137.00130.00133.95133.958,412
Sep 11, 2024127.00134.00125.35133.60133.603,105
Sep 10, 2024127.90132.00123.10128.60128.601,167
Sep 9, 2024130.00130.00128.25128.25128.251,533
Sep 6, 2024134.75134.95130.70134.95134.95230
Sep 5, 2024131.50137.00131.50134.75134.75831
Sep 4, 2024130.00134.90130.00131.50131.50451
Sep 3, 2024130.05135.00129.25133.40133.401,891
Sep 2, 2024139.95140.00132.00136.05136.051,105
Aug 30, 2024137.00139.00135.05138.60138.60947
Aug 29, 2024141.90141.90132.00138.10138.104,180
Aug 28, 2024135.00141.90135.00137.80137.801,118
Aug 26, 2024138.00138.00133.10137.40137.40297
Aug 23, 2024139.35140.00135.20137.00137.004,105
Aug 22, 2024144.00144.00138.05139.40139.406,545
Aug 21, 2024151.00151.00142.25144.40144.4013,888
Aug 20, 2024144.45152.85143.70144.50144.5013,705
Aug 19, 2024140.05148.85140.05142.50142.507,234
Aug 16, 2024132.00141.30130.05139.80139.8018,505
Aug 14, 2024140.00140.00128.15129.70129.7011,214
Aug 13, 2024139.05143.65122.75135.80135.8067,273
Aug 12, 2024144.70144.70135.80141.25141.2527,257
Aug 9, 2024144.75148.50136.90140.15140.1551,542
Aug 8, 2024137.05151.05133.90139.15139.1559,480
Aug 7, 2024142.75147.15127.85137.05137.0546,061
Aug 6, 2024119.90145.00114.50139.95139.95130,759
Aug 5, 202495.20123.0595.20122.95122.95354,034
Aug 2, 2024102.90103.0099.00102.55102.5513,024
Aug 1, 2024103.90104.00101.40102.95102.953,311
Jul 31, 2024103.50107.60101.05102.25102.258,747
Jul 30, 202496.50103.3596.50103.35103.3519,856
Jul 29, 202495.3598.7095.0098.4598.454,142
Jul 26, 202495.0097.8592.0095.3595.353,027
Jul 25, 202494.8095.7594.2095.0095.001,070
Jul 24, 202495.1095.5093.1093.2093.204,197
Jul 23, 202494.8097.0091.9094.0094.004,830
Jul 22, 202496.5597.0094.1096.7096.701,621
Jul 19, 202497.9098.5097.9098.5098.50538
Jul 18, 202497.3097.6597.3097.6097.602,393
Jul 16, 202499.0099.0098.1098.5098.501,883
Jul 15, 202497.7099.5097.7098.0598.051,860
Jul 12, 202499.8099.8099.6599.6599.655,429
Jul 11, 202496.2098.0096.2098.0098.0011,868
Jul 10, 202496.1097.9096.1097.9097.90916
Jul 9, 202499.8599.8597.0097.0097.002,224
Jul 8, 2024100.00100.0098.0098.0098.006,840
Jul 5, 202497.4098.5097.4098.5098.50390
Jul 4, 202499.90100.9099.0099.0099.009,197
Jul 3, 202499.05100.2599.0599.9099.905,351
Jul 2, 202498.0599.4098.0598.7598.754,748
Jul 1, 2024100.00100.0099.4099.4099.404,711
Jun 28, 2024102.00102.00100.95101.40101.4010,894
Jun 27, 2024104.20104.20103.00103.00103.001,304
Jun 26, 2024104.50104.50102.45102.55102.551,420
Jun 25, 2024104.60104.60104.50104.50104.508,079
Jun 24, 2024103.05104.50103.05104.50104.501,237
Jun 21, 2024105.95105.95104.50104.50104.502,805
Jun 20, 2024104.60106.00104.30104.30104.301,218
Jun 19, 2024106.10106.30106.10106.30106.3019,359
Jun 18, 2024108.25108.25108.25108.25108.25208
Jun 14, 2024110.45110.45110.45110.45110.45574
Jun 13, 2024112.70112.70112.70112.70112.701,224
Jun 12, 2024115.00115.00115.00115.00115.00389
Jun 11, 2024114.80116.45111.70115.00115.001,479
Jun 10, 2024109.00112.45107.05111.05111.051,680
Jun 7, 2024100.50108.00100.50107.10107.106,063
Jun 6, 2024102.50104.75102.50104.25104.254,062
Jun 5, 202499.00100.5096.0099.8099.804,103
Jun 4, 2024105.95105.9596.9099.0099.0012,837
Jun 3, 2024100.10105.55100.10102.00102.001,022
May 31, 2024102.60103.90100.00101.75101.754,592
May 30, 2024105.00105.00102.00103.15103.15470
May 29, 2024100.85104.85100.85103.55103.552,656
May 28, 2024104.60105.00101.75102.90102.906,250
May 27, 2024104.90106.80101.20104.60104.605,166
May 24, 2024109.10109.10104.90105.05105.0510,357
May 23, 2024107.25113.00107.25110.40110.406,775
May 22, 2024111.00113.75110.25111.20111.2014,364
May 21, 2024116.10116.10116.05116.05116.056,242
May 17, 2024112.20122.45112.20122.45122.459,967
May 16, 2024120.00121.00116.35116.65116.655,610
May 15, 2024114.00122.75114.00120.05120.055,152
May 14, 2024117.65117.65113.05117.00117.003,376
May 13, 2024116.65117.30113.25113.90113.901,096
May 10, 2024119.00119.00114.70116.65116.65903
May 9, 2024123.40126.35118.35119.35119.356,223
May 8, 2024113.25123.90112.30123.85123.8512,534
May 7, 2024118.00120.00118.00118.00118.0018,220
May 6, 2024124.20125.60124.20124.20124.204,248
May 3, 2024132.25135.00130.70130.70130.7011,259
May 2, 2024137.05148.00136.50137.55137.5571,510
Apr 30, 2024142.16142.30131.60134.25134.2573,851
Apr 29, 2024117.28142.16117.28141.07141.07160,166
Apr 26, 2024116.05119.55115.93118.47118.474,279
Apr 25, 2024118.05122.00116.45117.43117.4312,910
Apr 24, 2024125.85128.50117.75120.20120.2058,111
Apr 23, 2024117.50125.73117.50122.23122.2326,139
Apr 22, 2024115.20115.20110.61113.58113.582,015
Apr 19, 2024110.40114.12107.00113.19113.1914,894
Apr 18, 2024116.50117.04111.00112.09112.094,274
Apr 16, 2024115.67119.50112.80115.97115.974,829
Apr 15, 2024117.96117.96109.45113.40113.4021,800
Apr 12, 2024116.01122.15116.01118.01118.0117,597
Apr 10, 2024119.00119.95113.95115.48115.4828,765
Apr 9, 2024124.09125.80117.30121.88121.8840,716
Apr 8, 2024107.65123.60105.75123.60123.6085,256
Apr 5, 2024101.34108.4599.66103.00103.0026,153
Apr 4, 2024102.90104.90100.75101.34101.3419,987