BSE - Delayed Quote
INR
Archean Chemical Industries Limited (ACI.BO)
424.35
-6.95
(-1.61%)
At close: November 9 at 3:26:56 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
431.30
431.30
422.00
424.35
424.35
4,383
Nov 6, 2026
434.00
434.00
413.50
416.40
416.40
16,719
Nov 5, 2026
435.00
438.35
422.75
424.95
424.95
13,326
Nov 4, 2026
440.10
441.80
427.30
428.60
428.60
12,378
Nov 3, 2026
450.75
454.85
439.60
440.10
440.10
5,563
Nov 2, 2026
450.00
450.25
440.00
444.40
444.40
5,414
Oct 30, 2026
451.00
459.15
435.00
442.25
442.25
44,986
Oct 29, 2026
456.50
461.25
451.50
455.40
455.40
22,885
Oct 28, 2026
467.85
479.10
458.00
461.90
461.90
11,387
Oct 27, 2026
467.00
472.75
464.80
467.85
467.85
7,347
Oct 26, 2026
469.95
483.50
466.70
467.55
467.55
14,598
Oct 23, 2026
460.85
491.90
447.90
479.65
479.65
41,061
Oct 22, 2026
453.50
465.45
446.30
460.85
460.85
13,030
Oct 21, 2026
480.35
480.35
453.75
456.45
456.45
117,980
Oct 19, 2026
500.00
500.00
473.90
480.35
480.35
10,326
Oct 16, 2026
498.00
506.00
473.75
477.95
477.95
128,935
Oct 15, 2026
468.30
480.60
463.30
469.90
469.90
612,284
Oct 14, 2026
470.05
475.20
464.00
468.30
468.30
43,307
Oct 13, 2026
479.30
482.10
465.20
469.55
469.55
31,732
Oct 12, 2026
454.00
475.70
454.00
473.30
473.30
9,051
Oct 9, 2026
462.85
465.85
452.25
455.00
455.00
9,434
Oct 8, 2026
474.95
480.00
459.65
462.70
462.70
14,869
Oct 7, 2026
474.00
477.50
467.85
476.20
476.20
6,538
Oct 6, 2026
466.00
476.95
461.80
474.95
474.95
6,817
Oct 5, 2026
475.00
481.20
461.20
463.30
463.30
497,035
Oct 1, 2026
485.00
488.00
465.00
472.40
472.40
24,366
Sep 30, 2026
491.35
495.90
481.25
487.30
487.30
11,083
Sep 29, 2026
486.65
497.00
481.00
491.25
491.25
14,178
Sep 28, 2026
486.05
486.05
472.00
482.10
482.10
21,882
Sep 25, 2026
496.00
496.00
480.85
481.95
481.95
11,953
Sep 24, 2026
474.70
495.05
470.00
489.90
489.90
42,684
Sep 23, 2026
465.00
477.35
463.20
474.95
474.95
511,149
Sep 22, 2026
466.00
468.35
460.05
463.20
463.20
410,863
Sep 21, 2026
469.00
473.50
458.45
466.90
466.90
217,985
Sep 18, 2026
462.45
472.45
459.85
466.80
466.80
21,823
Sep 17, 2026
461.00
468.90
458.00
462.05
462.05
18,141
Sep 16, 2026
455.55
467.95
447.55
461.15
461.15
216,904
Sep 15, 2026
475.00
475.00
453.10
455.50
455.50
23,478
Sep 11, 2026
478.85
480.65
462.00
470.70
470.70
29,552
Sep 10, 2026
483.05
485.00
478.50
480.65
480.65
17,149
Sep 9, 2026
485.05
486.45
477.10
481.45
481.45
355,739
Sep 8, 2026
510.80
510.80
484.00
484.80
484.80
568,232
Sep 7, 2026
503.05
513.90
497.55
509.80
509.80
46,861
Sep 4, 2026
500.00
512.10
495.00
505.45
505.45
35,584
Sep 3, 2026
494.20
510.00
488.40
494.50
494.50
73,204
Sep 2, 2026
494.65
501.20
483.80
493.85
493.85
61,833
Sep 1, 2026
485.05
508.20
483.70
493.50
493.50
918,623
Aug 31, 2026
485.00
492.60
481.05
485.25
485.25
14,810
Aug 28, 2026
481.80
489.70
480.45
485.00
485.00
24,677
Aug 27, 2026
490.05
490.15
482.75
484.50
484.50
25,178
Aug 26, 2026
498.05
498.05
487.95
489.65
489.65
18,780
Aug 25, 2026
516.65
516.65
483.50
498.90
498.90
153,668
Aug 24, 2026
498.40
522.55
493.50
515.00
515.00
278,845
Aug 21, 2026
504.25
504.25
496.65
498.35
498.35
7,133
Aug 20, 2026
509.05
510.00
497.65
500.40
500.40
9,629
Aug 19, 2026
517.00
517.00
505.00
505.85
505.85
6,212
Aug 18, 2026
517.00
517.00
509.30
513.20
513.20
259,595
Aug 17, 2026
502.40
517.15
502.40
514.85
514.85
12,670
Aug 14, 2026
511.00
511.00
502.00
504.35
504.35
9,661
Aug 13, 2026
507.00
514.25
507.00
509.55
509.55
9,993
Aug 12, 2026
513.50
515.85
505.00
506.30
506.30
11,367
Aug 11, 2026
524.00
524.00
512.65
513.60
513.60
14,292
Aug 10, 2026
507.15
523.35
505.95
518.40
518.40
14,953
Aug 7, 2026
514.05
518.00
505.40
506.60
506.60
18,271
Aug 6, 2026
525.00
526.85
516.15
517.75
517.75
527,574
Aug 5, 2026
535.00
537.00
522.40
524.05
524.05
11,633
Aug 4, 2026
537.05
540.15
528.60
532.20
532.20
9,229
Aug 3, 2026
526.50
543.00
524.15
535.45
535.45
152,845
Jul 31, 2026
550.40
561.95
521.00
529.90
529.90
29,347
Jul 30, 2026
566.20
569.00
553.95
561.70
561.70
4,083
Jul 29, 2026
558.00
569.15
556.05
565.05
565.05
6,713
Jul 28, 2026
575.00
575.00
555.00
557.35
557.35
6,710
Jul 27, 2026
556.00
584.70
556.00
577.10
577.10
10,073
Jul 24, 2026
550.05
557.00
545.45
554.65
554.65
10,978
Jul 23, 2026
558.25
588.00
549.45
553.45
553.45
7,957
Jul 22, 2026
591.70
591.70
557.10
563.35
563.35
8,730
Jul 21, 2026
566.35
604.45
566.35
587.75
587.75
68,222
Jul 20, 2026
549.20
575.25
549.20
567.15
567.15
30,916
Jul 17, 2026
549.30
554.20
540.00
550.00
550.00
159,638
Jul 16, 2026
550.35
576.45
544.95
550.00
550.00
341,772
Jul 15, 2026
539.00
550.00
535.00
543.35
543.35
9,512
Jul 14, 2026
530.35
540.25
522.05
534.40
534.40
7,400
Jul 13, 2026
522.00
533.00
521.15
530.35
530.35
1,655
Jul 10, 2026
528.95
535.05
525.10
526.05
526.05
6,162
Jul 9, 2026
524.00
530.50
523.00
523.55
523.55
2,339
Jul 8, 2026
527.95
532.30
519.70
520.35
520.35
6,412
Jul 7, 2026
527.65
531.05
524.65
528.75
528.75
1,985
Jul 6, 2026
539.00
540.10
527.50
530.75
530.75
9,582
Jul 3, 2026
531.95
549.05
531.95
539.50
539.50
9,398
Jul 2, 2026
519.05
533.30
517.25
531.85
531.85
6,066
Jul 1, 2026
521.60
531.15
516.00
517.35
517.35
13,004
Jun 30, 2026
521.00
524.80
515.35
522.95
522.95
3,710
Jun 29, 2026
521.30
526.95
516.35
521.30
521.30
10,608
Jun 25, 2026
528.05
530.10
520.85
521.85
521.85
6,341
Jun 24, 2026
535.00
536.20
526.60
530.10
530.10
4,070
Jun 23, 2026
534.65
557.00
530.50
532.45
532.45
68,553
Jun 22, 2026
529.00
542.00
523.15
533.85
533.85
59,321
Jun 19, 2026
523.00
530.00
517.90
527.85
527.85
12,496
Jun 18, 2026
529.05
529.05
523.00
524.20
524.20
5,289
Jun 17, 2026
530.00
542.60
526.35
529.15
529.15
10,529
Jun 16, 2026
541.20
541.25
525.65
526.80
526.80
6,728
Jun 15, 2026
546.75
553.30
537.00
540.00
540.00
26,700
Jun 12, 2026
535.00
553.20
529.85
542.95
542.95
13,711
Jun 11, 2026
537.00
537.00
526.50
532.95
532.95
11,458
Jun 10, 2026
548.80
559.60
532.55
536.00
536.00
30,257
Jun 9, 2026
513.05
546.75
512.00
543.65
543.65
685,498
Jun 8, 2026
514.00
515.95
509.35
513.15
513.15
6,658
Jun 5, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
531.00
535.40
513.95
518.35
518.35
12,810
Jun 4, 2026
535.00
537.55
529.90
532.90
530.40
7,030
Jun 3, 2026
533.95
540.10
526.80
536.40
533.88
6,371
Jun 2, 2026
531.50
544.60
527.60
536.55
534.03
9,056
Jun 1, 2026
523.00
538.55
516.30
535.50
532.99
6,771
May 29, 2026
534.00
542.00
520.50
526.15
523.68
12,665
May 27, 2026
533.10
542.75
531.65
534.25
531.74
9,057
May 26, 2026
549.85
549.85
534.00
537.15
534.63
8,584
May 25, 2026
534.05
548.25
530.00
544.15
541.60
20,559
May 22, 2026
520.05
539.05
518.45
530.50
528.01
31,108
May 21, 2026
523.05
528.35
518.00
521.55
519.10
3,889
May 20, 2026
529.30
538.15
520.30
520.80
518.36
5,656
May 19, 2026
538.00
544.40
534.30
540.10
537.57
2,783
May 18, 2026
536.15
545.00
510.70
537.95
535.43
24,109
May 15, 2026
544.05
545.85
526.50
538.25
535.72
10,265
May 14, 2026
559.25
561.40
531.40
540.05
537.52
18,788
May 13, 2026
597.65
602.70
551.10
559.30
556.68
12,643
May 12, 2026
602.00
612.85
576.35
596.90
594.10
19,844
May 11, 2026
609.10
635.85
594.00
623.65
620.72
11,887
May 8, 2026
624.00
624.00
606.05
609.10
606.24
3,324
May 7, 2026
618.20
629.55
618.20
623.45
620.53
5,049
May 6, 2026
622.15
625.05
618.85
621.40
618.48
202,861
May 5, 2026
625.95
625.95
615.00
621.25
618.34
7,670
May 4, 2026
605.00
640.95
599.90
622.10
619.18
271,215
Apr 30, 2026
624.85
624.85
603.90
607.75
604.90
3,879
Apr 29, 2026
611.95
627.35
610.45
620.35
617.44
3,397
Apr 28, 2026
607.50
622.65
604.70
607.80
604.95
3,767
Apr 27, 2026
603.65
605.95
595.70
600.15
597.33
6,458
Apr 24, 2026
600.00
605.00
596.30
602.75
599.92
8,793
Apr 23, 2026
595.00
608.75
592.55
596.90
594.10
4,396
Apr 22, 2026
599.95
605.00
586.25
589.65
586.88
7,145
Apr 21, 2026
599.00
607.30
597.90
599.80
596.99
1,548
Apr 20, 2026
603.50
608.70
596.70
600.55
597.73
1,890
Apr 17, 2026
613.90
615.70
606.50
607.45
604.60
3,028
Apr 16, 2026
617.65
620.20
608.70
611.15
608.28
1,761
Apr 15, 2026
614.20
615.90
604.20
606.75
603.90
3,689
Apr 13, 2026
608.35
615.00
600.05
609.70
606.84
3,560
Apr 10, 2026
611.25
630.00
611.25
615.65
612.76
2,718
Apr 9, 2026
605.05
620.00
601.40
608.10
605.25
2,495
Apr 8, 2026
599.90
609.00
577.15
605.45
602.61
9,096
Apr 7, 2026
572.35
581.00
571.30
574.45
571.76
1,602
Apr 6, 2026
575.70
580.90
569.05
572.30
569.62
3,418
Apr 2, 2026
576.00
590.75
568.05
584.60
581.86
5,894
Apr 1, 2026
611.90
611.90
579.25
580.50
577.78
5,407
Mar 30, 2026
597.00
602.00
577.00
586.75
584.00
11,799
Mar 27, 2026
595.00
616.50
577.00
609.60
606.74
13,968
Mar 25, 2026
611.75
613.25
595.50
602.70
599.87
3,589
Mar 24, 2026
628.00
628.00
601.20
606.85
604.00
11,087
Mar 23, 2026
599.95
621.65
582.45
610.70
607.84
14,448
Mar 20, 2026
574.50
604.30
572.60
600.40
597.58
11,539
Mar 19, 2026
571.20
579.00
561.90
574.50
571.80
4,084
Mar 18, 2026
568.00
580.65
561.45
575.10
572.40
4,443
Mar 17, 2026
575.40
575.40
562.25
569.30
566.63
2,963
Mar 16, 2026
591.65
591.65
566.25
575.40
572.70
4,358
Mar 13, 2026
562.00
596.00
551.30
591.70
588.92
5,193
Mar 12, 2026
530.05
569.95
526.55
565.25
562.60
6,370
Mar 11, 2026
544.60
553.35
535.45
538.05
535.53
1,573
Mar 10, 2026
532.20
550.35
532.20
547.60
545.03
4,656
Mar 9, 2026
541.00
541.00
529.00
532.10
529.60
16,785
Mar 6, 2026
539.50
562.00
535.45
547.75
545.18
4,015
Mar 5, 2026
527.75
544.10
523.00
539.45
536.92
6,945
Mar 4, 2026
517.10
536.20
516.80
527.55
525.08
4,175
Mar 2, 2026
565.00
565.00
545.00
550.95
548.37
5,736
Feb 27, 2026
596.25
596.25
566.50
575.70
573.00
4,730
Feb 26, 2026
590.95
600.00
579.00
596.30
593.50
4,318
Feb 25, 2026
579.85
592.50
566.80
589.50
586.73
2,385
Feb 24, 2026
555.95
579.65
548.00
574.75
572.05
3,731
Feb 23, 2026
561.70
568.75
558.60
562.50
559.86
3,646
Feb 20, 2026
566.70
566.70
558.90
561.60
558.97
827
Feb 19, 2026
565.10
582.00
562.40
566.65
563.99
2,240
Feb 18, 2026
570.00
573.55
562.50
565.05
562.40
1,562
Feb 17, 2026
569.00
579.90
569.00
570.95
568.27
1,094
Feb 16, 2026
561.35
580.30
558.10
576.15
573.45
2,571
Feb 13, 2026
570.00
578.55
567.00
569.15
566.48
3,608
Feb 12, 2026
589.05
589.50
577.15
580.50
577.78
305,329
Feb 11, 2026
565.70
604.40
560.15
594.30
591.51
8,480
Feb 10, 2026
569.00
574.55
567.30
569.65
566.98
1,324
Feb 9, 2026
580.00
580.00
565.00
572.55
569.86
3,138
Feb 6, 2026
593.40
593.40
572.40
581.40
578.67
4,557
Feb 5, 2026
572.15
603.05
539.45
593.30
590.52
20,130
Feb 4, 2026
585.20
597.00
576.00
592.30
589.52
2,850
Feb 3, 2026
579.00
586.85
567.45
585.10
582.36
2,264
Feb 2, 2026
583.00
583.00
563.55
571.50
568.82
4,031
Jan 30, 2026
555.50
571.45
547.25
565.30
562.65
3,435
Jan 29, 2026
565.00
573.50
552.00
564.35
561.70
2,750
Jan 28, 2026
565.30
571.15
556.50
564.70
562.05
4,577
Jan 27, 2026
552.35
574.00
543.30
569.55
566.88
6,681
Jan 23, 2026
549.00
557.20
537.05
552.40
549.81
2,824
Jan 22, 2026
536.80
550.60
535.70
547.00
544.43
4,719
Jan 21, 2026
519.00
546.80
517.45
536.80
534.28
13,635
Jan 20, 2026
538.05
541.80
518.00
532.00
529.50
5,907
Jan 19, 2026
545.00
554.70
532.50
545.10
542.54
3,663
Jan 16, 2026
510.50
572.20
507.30
548.55
545.98
11,102
Jan 14, 2026
511.15
515.75
508.00
511.45
509.05
611
Jan 13, 2026
517.00
517.30
506.50
510.80
508.40
2,226
Jan 12, 2026
515.05
517.55
502.50
514.15
511.74
2,507
Jan 9, 2026
511.75
522.50
511.75
515.75
513.33
3,626
Jan 8, 2026
531.65
532.35
510.75
513.80
511.39
3,242
Jan 7, 2026
553.95
553.95
531.30
533.55
531.05
9,259
Jan 6, 2026
572.00
572.00
554.60
558.25
555.63
4,540
Jan 5, 2026
559.70
577.50
555.40
574.00
571.31
5,239
Jan 2, 2026
553.95
566.40
550.05
562.20
559.56
5,313
Jan 1, 2026
556.30
558.95
548.30
554.00
551.40
4,075
Dec 31, 2025
546.90
563.15
543.95
556.25
553.64
9,845
Dec 30, 2025
537.00
555.00
531.65
546.85
544.28
3,833
Dec 29, 2025
528.60
538.55
525.10
536.95
534.43
2,376
Dec 26, 2025
523.00
543.00
519.90
528.55
526.07
11,377
Dec 24, 2025
513.05
526.45
512.10
522.95
520.50
2,208
Dec 23, 2025
517.80
521.20
512.65
515.05
512.63
2,069
Dec 22, 2025
511.80
523.00
508.35
517.75
515.32
4,145
Dec 19, 2025
502.25
519.45
497.00
511.75
509.35
7,514
Dec 18, 2025
497.40
511.50
485.50
501.75
499.40
4,968
Dec 17, 2025
507.90
507.90
493.40
497.20
494.87
2,615
Dec 16, 2025
512.10
513.35
493.80
508.10
505.72
4,113
Dec 15, 2025
488.80
505.50
487.85
501.70
499.35
4,364
Dec 12, 2025
497.35
499.85
483.10
489.45
487.15
11,153
Dec 11, 2025
501.05
501.05
492.80
496.30
493.97
4,459
Dec 10, 2025
499.90
507.95
495.40
500.70
498.35
9,494
Dec 9, 2025
494.00
509.00
487.30
499.85
497.51
4,800
Dec 8, 2025
503.95
504.20
484.60
489.30
487.00
19,872
Dec 5, 2025
505.65
506.35
501.00
504.20
501.83
2,496
Dec 4, 2025
504.00
509.90
501.20
506.65
504.27
1,009
Dec 3, 2025
510.00
510.05
501.95
503.95
501.59
2,215
Dec 2, 2025
513.85
513.85
501.55
508.05
505.67
7,157
Dec 1, 2025
511.35
520.00
509.20
511.95
509.55
433,646
Nov 28, 2025
524.20
524.25
508.45
512.35
509.95
8,518
Nov 27, 2025
518.20
527.95
518.20
524.20
521.74
6,974
Nov 26, 2025
534.95
535.00
514.60
518.15
515.72
5,444
Nov 25, 2025
535.00
535.15
529.70
531.20
528.71
7,051
Nov 24, 2025
540.65
544.00
531.70
537.40
534.88
13,377
Nov 21, 2025
554.15
561.00
538.40
540.70
538.16
12,869
Nov 20, 2025
564.50
571.00
551.60
554.15
551.55
15,479
Nov 19, 2025
593.85
594.10
560.75
564.60
561.95
23,041
Nov 18, 2025
601.05
609.25
590.50
597.95
595.14
3,924
Nov 17, 2025
616.05
623.90
600.85
605.10
602.26
22,289
Nov 14, 2025
630.20
633.70
622.65
628.60
625.65
1,345
Nov 13, 2025
630.80
638.50
625.30
630.45
627.49
2,151
Nov 12, 2025
624.15
636.30
619.85
632.70
629.73
9,253
Nov 11, 2025
630.45
637.60
621.00
623.55
620.62
7,037
Nov 10, 2025
633.05
639.55
626.25
631.45
628.49
3,062
