Price Data Selection & Download
Active Clothing Co Share Price All Time Records & Statistics (Mar 2018 - Sep 2026)
1441 daily OHLCV records on BSE from March 2018 to Sept. 2026. For live price, key ratios and fundamentals, see Active Clothing Co stock price NSE.
Share Price All Time High
₹161.20
January 21, 2025
BSE Exchange
Share Price All Time Low
₹5.00
April 29, 2020
BSE Exchange
Highest Volume Trading Day
1,181,480
October 15, 2024 • ₹114.25
BSE Exchange
Share Price History Data (Mar 2018 - Sep 2026)
ACTIVE daily open, high, low, close and volume (OHLCV) on BSE — 176 records.
Total Records
176
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹100.25 | ₹105.00 | ₹100.25 | ₹103.40 | 5,583 |
| 2026-09-17 | ₹102.95 | ₹104.40 | ₹100.00 | ₹102.25 | 2,992 |
| 2026-09-16 | ₹107.45 | ₹107.45 | ₹101.05 | ₹103.00 | 2,500 |
| 2026-09-15 | ₹103.60 | ₹104.55 | ₹102.60 | ₹102.85 | 7,505 |
| 2026-09-11 | ₹107.80 | ₹107.80 | ₹102.30 | ₹105.60 | 3,862 |
| 2026-09-10 | ₹108.75 | ₹108.85 | ₹105.25 | ₹105.80 | 3,159 |
| 2026-09-09 | ₹108.50 | ₹113.45 | ₹105.00 | ₹107.40 | 6,116 |
| 2026-09-08 | ₹109.05 | ₹111.90 | ₹108.20 | ₹108.70 | 6,350 |
| 2026-09-07 | ₹115.00 | ₹115.00 | ₹109.95 | ₹110.35 | 3,271 |
| 2026-09-04 | ₹110.00 | ₹116.00 | ₹109.15 | ₹110.25 | 7,957 |
| 2026-09-03 | ₹115.00 | ₹115.00 | ₹109.90 | ₹112.90 | 3,142 |
| 2026-09-02 | ₹110.00 | ₹114.55 | ₹109.00 | ₹109.05 | 1,816 |
| 2026-09-01 | ₹116.45 | ₹116.45 | ₹109.80 | ₹110.80 | 6,385 |
| 2026-08-31 | ₹113.05 | ₹114.00 | ₹111.10 | ₹112.80 | 1,114 |
| 2026-08-28 | ₹113.00 | ₹113.45 | ₹108.80 | ₹111.70 | 1,413 |
| 2026-08-27 | ₹113.20 | ₹118.00 | ₹113.00 | ₹113.00 | 3,314 |
| 2026-08-26 | ₹121.50 | ₹122.50 | ₹112.10 | ₹115.60 | 3,238 |
| 2026-08-25 | ₹122.75 | ₹122.75 | ₹116.10 | ₹118.95 | 7,737 |
| 2026-08-24 | ₹112.00 | ₹128.00 | ₹109.70 | ₹117.20 | 48,295 |
| 2026-08-21 | ₹112.00 | ₹112.00 | ₹110.00 | ₹110.45 | 772 |
| 2026-08-20 | ₹112.40 | ₹112.40 | ₹107.10 | ₹108.00 | 4,607 |
| 2026-08-19 | ₹112.85 | ₹112.85 | ₹107.00 | ₹108.60 | 2,386 |
| 2026-08-18 | ₹110.80 | ₹111.90 | ₹105.20 | ₹110.15 | 6,007 |
| 2026-08-17 | ₹107.95 | ₹110.05 | ₹105.25 | ₹108.75 | 6,956 |
| 2026-08-14 | ₹103.20 | ₹109.90 | ₹103.20 | ₹106.95 | 5,337 |
| 2026-08-13 | ₹106.70 | ₹109.60 | ₹100.30 | ₹105.00 | 3,868 |
| 2026-08-12 | ₹111.30 | ₹114.95 | ₹104.45 | ₹107.20 | 31,618 |
| 2026-08-11 | ₹113.95 | ₹114.60 | ₹111.50 | ₹113.15 | 12,448 |
| 2026-08-10 | ₹113.70 | ₹116.50 | ₹111.00 | ₹111.90 | 6,142 |
| 2026-08-07 | ₹114.10 | ₹116.25 | ₹114.10 | ₹115.85 | 2,692 |
| 2026-08-06 | ₹113.20 | ₹116.75 | ₹113.20 | ₹114.10 | 243 |
| 2026-08-05 | ₹116.40 | ₹116.40 | ₹113.00 | ₹115.80 | 4,017 |
| 2026-08-04 | ₹116.65 | ₹118.45 | ₹115.25 | ₹116.40 | 1,539 |
| 2026-08-03 | ₹117.90 | ₹117.90 | ₹115.50 | ₹117.00 | 1,459 |
| 2026-07-31 | ₹116.10 | ₹118.55 | ₹115.50 | ₹117.40 | 2,857 |
| 2026-07-29 | ₹117.70 | ₹117.70 | ₹116.05 | ₹117.45 | 1,566 |
| 2026-07-28 | ₹117.15 | ₹118.90 | ₹115.00 | ₹115.70 | 3,908 |
| 2026-07-27 | ₹119.00 | ₹120.75 | ₹116.40 | ₹117.15 | 1,564 |
| 2026-07-24 | ₹115.50 | ₹129.95 | ₹115.00 | ₹115.95 | 14,688 |
| 2026-07-23 | ₹117.10 | ₹119.00 | ₹114.20 | ₹115.50 | 3,435 |
| 2026-07-22 | ₹116.30 | ₹119.50 | ₹116.25 | ₹117.10 | 3,092 |
| 2026-07-21 | ₹119.65 | ₹119.65 | ₹115.00 | ₹116.05 | 4,730 |
| 2026-07-20 | ₹118.05 | ₹121.05 | ₹117.55 | ₹119.65 | 3,502 |
| 2026-07-17 | ₹120.05 | ₹120.25 | ₹116.20 | ₹116.80 | 7,771 |
| 2026-07-16 | ₹117.55 | ₹135.05 | ₹117.55 | ₹118.55 | 21,422 |
| 2026-07-15 | ₹120.15 | ₹122.05 | ₹118.60 | ₹120.00 | 7,192 |
| 2026-07-14 | ₹119.75 | ₹123.00 | ₹116.95 | ₹117.95 | 11,496 |
| 2026-07-13 | ₹116.10 | ₹120.45 | ₹116.10 | ₹116.25 | 6,114 |
| 2026-07-10 | ₹122.60 | ₹122.60 | ₹118.00 | ₹119.75 | 4,002 |
| 2026-07-09 | ₹117.45 | ₹121.70 | ₹116.10 | ₹117.35 | 3,535 |
| 2026-07-08 | ₹120.15 | ₹124.00 | ₹117.00 | ₹117.50 | 3,465 |
| 2026-07-07 | ₹123.45 | ₹123.45 | ₹120.15 | ₹123.30 | 140 |
| 2026-07-06 | ₹123.00 | ₹123.75 | ₹118.05 | ₹123.50 | 2,466 |
| 2026-07-03 | ₹115.10 | ₹124.00 | ₹114.15 | ₹122.95 | 6,607 |
| 2026-07-02 | ₹117.70 | ₹121.00 | ₹116.00 | ₹116.70 | 4,105 |
| 2026-07-01 | ₹117.15 | ₹125.05 | ₹116.00 | ₹117.20 | 3,209 |
| 2026-06-30 | ₹117.00 | ₹118.10 | ₹113.30 | ₹115.15 | 5,587 |
| 2026-06-29 | ₹122.10 | ₹122.10 | ₹116.00 | ₹116.20 | 3,607 |
| 2026-06-25 | ₹118.30 | ₹123.05 | ₹117.05 | ₹119.50 | 6,125 |
| 2026-06-24 | ₹128.90 | ₹128.90 | ₹119.00 | ₹120.75 | 30,341 |
| 2026-06-23 | ₹128.65 | ₹130.00 | ₹123.00 | ₹123.65 | 16,938 |
| 2026-06-22 | ₹129.05 | ₹131.85 | ₹127.20 | ₹127.70 | 5,100 |
| 2026-06-19 | ₹130.75 | ₹131.00 | ₹127.00 | ₹128.35 | 4,213 |
| 2026-06-18 | ₹125.30 | ₹131.65 | ₹125.30 | ₹130.15 | 4,653 |
| 2026-06-17 | ₹132.15 | ₹132.20 | ₹126.70 | ₹129.50 | 1,406 |
| 2026-06-16 | ₹129.45 | ₹132.80 | ₹129.45 | ₹131.50 | 1,271 |
| 2026-06-15 | ₹130.05 | ₹134.00 | ₹129.30 | ₹131.45 | 3,294 |
| 2026-06-12 | ₹132.45 | ₹133.50 | ₹127.65 | ₹128.45 | 2,843 |
| 2026-06-11 | ₹131.85 | ₹134.40 | ₹126.60 | ₹127.65 | 4,298 |
| 2026-06-10 | ₹133.95 | ₹136.00 | ₹128.00 | ₹129.45 | 7,454 |
| 2026-06-09 | ₹134.55 | ₹137.00 | ₹131.70 | ₹132.25 | 4,040 |
| 2026-06-08 | ₹135.55 | ₹140.90 | ₹131.00 | ₹133.35 | 17,003 |
| 2026-06-05 | ₹137.60 | ₹144.00 | ₹137.50 | ₹141.30 | 5,728 |
| 2026-06-04 | ₹137.45 | ₹143.20 | ₹136.40 | ₹137.50 | 2,892 |
| 2026-06-03 | ₹145.05 | ₹145.05 | ₹137.00 | ₹137.50 | 6,418 |
| 2026-06-02 | ₹138.95 | ₹146.85 | ₹137.95 | ₹143.00 | 27,791 |
| 2026-06-01 | ₹137.75 | ₹141.05 | ₹129.00 | ₹138.70 | 25,348 |
| 2026-05-29 | ₹129.75 | ₹138.00 | ₹127.00 | ₹134.80 | 32,088 |
| 2026-05-27 | ₹128.00 | ₹131.30 | ₹126.00 | ₹128.30 | 10,654 |
| 2026-05-26 | ₹140.00 | ₹140.00 | ₹128.60 | ₹129.25 | 36,586 |
| 2026-05-25 | ₹132.00 | ₹148.00 | ₹131.95 | ₹141.05 | 114,722 |
| 2026-05-22 | ₹123.05 | ₹138.00 | ₹118.35 | ₹130.25 | 32,843 |
| 2026-05-21 | ₹129.05 | ₹129.55 | ₹112.55 | ₹122.70 | 22,116 |
| 2026-05-20 | ₹129.95 | ₹131.55 | ₹126.50 | ₹128.85 | 7,098 |
| 2026-05-19 | ₹132.45 | ₹136.55 | ₹128.50 | ₹131.65 | 5,499 |
| 2026-05-18 | ₹131.00 | ₹136.00 | ₹131.00 | ₹132.30 | 6,943 |
| 2026-05-15 | ₹138.55 | ₹138.60 | ₹128.00 | ₹130.85 | 10,491 |
| 2026-05-14 | ₹138.60 | ₹140.05 | ₹134.00 | ₹134.75 | 13,920 |
| 2026-05-13 | ₹137.10 | ₹142.00 | ₹134.50 | ₹135.95 | 14,864 |
| 2026-05-12 | ₹139.90 | ₹139.90 | ₹136.30 | ₹137.10 | 2,840 |
| 2026-05-11 | ₹143.00 | ₹143.00 | ₹138.75 | ₹140.80 | 10,086 |
| 2026-05-08 | ₹141.05 | ₹143.50 | ₹137.00 | ₹142.15 | 9,270 |
| 2026-05-07 | ₹142.50 | ₹143.45 | ₹138.60 | ₹140.45 | 10,730 |
| 2026-05-06 | ₹143.40 | ₹147.00 | ₹140.00 | ₹142.45 | 11,163 |
| 2026-05-05 | ₹143.00 | ₹143.00 | ₹138.50 | ₹140.45 | 2,744 |
| 2026-05-04 | ₹140.25 | ₹156.00 | ₹138.00 | ₹139.85 | 42,920 |
| 2026-04-30 | ₹138.60 | ₹145.30 | ₹137.99 | ₹140.45 | 18,124 |
| 2026-04-29 | ₹140.30 | ₹146.00 | ₹140.30 | ₹142.71 | 31,186 |
| 2026-04-28 | ₹149.40 | ₹155.00 | ₹138.50 | ₹140.37 | 369,958 |
| 2026-04-27 | ₹148.90 | ₹152.01 | ₹137.00 | ₹147.29 | 95,055 |
| 2026-04-24 | ₹139.00 | ₹141.90 | ₹135.00 | ₹139.03 | 13,671 |
| 2026-04-23 | ₹146.00 | ₹148.75 | ₹133.40 | ₹138.46 | 49,136 |
| 2026-04-22 | ₹138.59 | ₹152.00 | ₹135.25 | ₹146.56 | 62,217 |
| 2026-04-21 | ₹137.01 | ₹139.44 | ₹135.02 | ₹135.49 | 21,540 |
| 2026-04-20 | ₹137.99 | ₹141.28 | ₹134.11 | ₹136.99 | 51,730 |
| 2026-04-17 | ₹141.00 | ₹141.00 | ₹134.06 | ₹135.32 | 25,499 |
| 2026-04-16 | ₹144.50 | ₹144.50 | ₹133.25 | ₹137.70 | 32,583 |
| 2026-04-15 | ₹131.00 | ₹133.00 | ₹129.10 | ₹130.06 | 23,099 |
| 2026-04-13 | ₹128.40 | ₹134.80 | ₹125.06 | ₹128.79 | 46,585 |
| 2026-04-10 | ₹123.10 | ₹143.25 | ₹123.10 | ₹132.27 | 160,042 |
| 2026-04-09 | ₹135.31 | ₹135.31 | ₹121.85 | ₹125.10 | 132,016 |
| 2026-04-08 | ₹97.90 | ₹112.76 | ₹97.90 | ₹112.76 | 123,708 |
| 2026-04-07 | ₹96.80 | ₹96.95 | ₹92.80 | ₹93.97 | 6,483 |
| 2026-04-06 | ₹93.53 | ₹97.00 | ₹92.89 | ₹95.24 | 7,317 |
| 2026-04-02 | ₹93.00 | ₹96.90 | ₹93.00 | ₹95.52 | 1,274 |
| 2026-04-01 | ₹95.00 | ₹97.65 | ₹93.05 | ₹94.09 | 5,117 |
| 2026-03-30 | ₹92.01 | ₹96.30 | ₹89.00 | ₹90.42 | 13,159 |
| 2026-03-27 | ₹97.99 | ₹97.99 | ₹95.00 | ₹96.66 | 7,333 |
| 2026-03-25 | ₹97.31 | ₹102.01 | ₹97.00 | ₹98.61 | 7,513 |
| 2026-03-24 | ₹97.23 | ₹100.27 | ₹95.20 | ₹96.74 | 7,012 |
| 2026-03-23 | ₹104.15 | ₹106.80 | ₹93.52 | ₹96.33 | 16,721 |
| 2026-03-20 | ₹105.99 | ₹106.00 | ₹103.00 | ₹104.15 | 6,097 |
| 2026-03-19 | ₹103.01 | ₹106.78 | ₹102.60 | ₹103.64 | 2,763 |
| 2026-03-18 | ₹106.00 | ₹114.00 | ₹105.69 | ₹107.34 | 8,051 |
| 2026-03-17 | ₹105.00 | ₹110.00 | ₹105.00 | ₹107.56 | 19,398 |
| 2026-03-16 | ₹95.45 | ₹114.00 | ₹95.45 | ₹105.47 | 35,032 |
| 2026-03-13 | ₹106.50 | ₹106.50 | ₹97.91 | ₹100.27 | 7,055 |
| 2026-03-12 | ₹94.00 | ₹107.50 | ₹91.70 | ₹105.90 | 41,904 |
| 2026-03-11 | ₹93.00 | ₹95.95 | ₹90.60 | ₹94.00 | 4,136 |
| 2026-03-10 | ₹96.89 | ₹96.89 | ₹89.32 | ₹94.44 | 1,278 |
| 2026-03-09 | ₹90.85 | ₹91.90 | ₹88.00 | ₹90.09 | 18,322 |
| 2026-03-06 | ₹93.00 | ₹93.50 | ₹89.50 | ₹91.01 | 3,515 |
| 2026-03-05 | ₹90.89 | ₹94.75 | ₹86.80 | ₹93.35 | 19,465 |
| 2026-03-04 | ₹92.30 | ₹92.30 | ₹86.00 | ₹86.72 | 13,715 |
| 2026-03-02 | ₹96.70 | ₹96.70 | ₹93.55 | ₹93.97 | 7,741 |
| 2026-02-27 | ₹100.05 | ₹100.05 | ₹97.05 | ₹97.70 | 6,747 |
| 2026-02-26 | ₹102.05 | ₹102.40 | ₹99.05 | ₹100.45 | 10,014 |
| 2026-02-25 | ₹106.50 | ₹106.50 | ₹100.00 | ₹100.70 | 5,719 |
| 2026-02-24 | ₹101.65 | ₹104.45 | ₹101.60 | ₹103.45 | 3,322 |
| 2026-02-23 | ₹102.60 | ₹105.40 | ₹102.55 | ₹103.50 | 5,410 |
| 2026-02-20 | ₹102.05 | ₹106.00 | ₹101.20 | ₹102.50 | 8,852 |
| 2026-02-19 | ₹105.80 | ₹107.25 | ₹103.00 | ₹104.75 | 11,365 |
| 2026-02-18 | ₹108.40 | ₹108.40 | ₹105.30 | ₹105.75 | 1,379 |
| 2026-02-17 | ₹110.45 | ₹110.45 | ₹105.10 | ₹106.00 | 9,326 |
| 2026-02-16 | ₹107.75 | ₹112.00 | ₹104.90 | ₹110.45 | 17,745 |
| 2026-02-13 | ₹105.35 | ₹107.80 | ₹104.50 | ₹107.75 | 7,183 |
| 2026-02-12 | ₹107.05 | ₹109.70 | ₹105.00 | ₹106.85 | 4,813 |
| 2026-02-11 | ₹112.75 | ₹112.75 | ₹106.05 | ₹107.75 | 6,421 |
| 2026-02-10 | ₹112.95 | ₹114.60 | ₹108.45 | ₹110.05 | 14,864 |
| 2026-02-09 | ₹110.70 | ₹114.45 | ₹108.00 | ₹112.95 | 24,419 |
| 2026-02-06 | ₹106.60 | ₹108.90 | ₹105.30 | ₹108.20 | 2,423 |
| 2026-02-05 | ₹109.05 | ₹109.10 | ₹105.60 | ₹106.65 | 671 |
| 2026-02-04 | ₹104.05 | ₹109.95 | ₹103.80 | ₹109.10 | 7,686 |
| 2026-02-03 | ₹110.00 | ₹110.00 | ₹104.00 | ₹105.80 | 31,780 |
| 2026-02-02 | ₹102.05 | ₹112.80 | ₹102.00 | ₹103.80 | 45,034 |
| 2026-02-01 | ₹102.70 | ₹105.00 | ₹100.40 | ₹102.05 | 6,293 |
| 2026-01-30 | ₹102.60 | ₹104.40 | ₹102.00 | ₹102.70 | 7,129 |
| 2026-01-29 | ₹107.00 | ₹107.00 | ₹102.00 | ₹103.20 | 6,594 |
| 2026-01-28 | ₹106.60 | ₹106.60 | ₹102.05 | ₹104.05 | 9,505 |
| 2026-01-27 | ₹109.95 | ₹113.00 | ₹102.00 | ₹102.80 | 19,582 |
| 2026-01-23 | ₹103.90 | ₹115.00 | ₹98.00 | ₹107.85 | 30,418 |
| 2026-01-22 | ₹102.50 | ₹105.00 | ₹99.40 | ₹103.75 | 4,161 |
| 2026-01-21 | ₹102.30 | ₹103.95 | ₹95.00 | ₹99.70 | 23,446 |
| 2026-01-20 | ₹99.50 | ₹103.90 | ₹99.00 | ₹99.15 | 3,196 |
| 2026-01-19 | ₹103.80 | ₹103.80 | ₹95.50 | ₹102.00 | 9,453 |
| 2026-01-16 | ₹103.95 | ₹104.00 | ₹99.10 | ₹100.15 | 4,452 |
| 2026-01-14 | ₹103.00 | ₹104.95 | ₹102.50 | ₹103.95 | 715 |
| 2026-01-13 | ₹102.55 | ₹105.40 | ₹100.25 | ₹103.30 | 2,448 |
| 2026-01-12 | ₹104.80 | ₹106.85 | ₹101.05 | ₹102.55 | 8,487 |
| 2026-01-09 | ₹105.00 | ₹105.45 | ₹103.00 | ₹104.35 | 11,182 |
| 2026-01-08 | ₹105.00 | ₹108.90 | ₹103.05 | ₹104.30 | 32,891 |
| 2026-01-07 | ₹104.95 | ₹106.20 | ₹101.10 | ₹104.75 | 21,783 |
| 2026-01-06 | ₹107.90 | ₹107.90 | ₹102.50 | ₹104.40 | 21,387 |
| 2026-01-05 | ₹104.00 | ₹109.95 | ₹104.00 | ₹105.55 | 43,569 |
| 2026-01-02 | ₹105.00 | ₹105.05 | ₹104.00 | ₹104.20 | 5,857 |
| 2026-01-01 | ₹107.95 | ₹107.95 | ₹102.00 | ₹105.00 | 17,604 |
Active Clothing Co Share Price Performance Analysis (Mar 2018 - Sep 2026)
ACTIVE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-1.52%
₹105.00 → ₹103.40
Year to Date
Price Volatility
12.46%
Low Volatility
Year to Date
Average Daily Volume
16,776
Year to Date Average
BSE Exchange
Active Clothing Co Share Price History – Frequently Asked Questions
Common questions about ACTIVE historical data and records. Review ACTIVE earnings valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Active Clothing Co (ACTIVE)?
The all-time high share price of Active Clothing Co was ₹161.2 recorded on January 21, 2025 on the BSE exchange.
What is the all-time low share price of Active Clothing Co (ACTIVE)?
The all-time low share price of Active Clothing Co was ₹5.0 recorded on April 29, 2020 on the BSE exchange.
How can I download ACTIVE historical share price data?
You can download Active Clothing Co historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ACTIVE shares?
The highest trading volume day for Active Clothing Co was 1,181,480 shares traded on October 15, 2024 on the BSE exchange, with share price at ₹114.25.