Price Data Selection & Download
Archean Chemical Industries Share Price All Time Records & Statistics (Jan 2015 - May 2026)
907 daily OHLCV records on NSE from Jan. 2015 to May 2026. Examine Archean Chemical Industries quarterly earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹837.70
February 27, 2024
NSE Exchange
Share Price All Time Low
₹2.40
March 16, 2015
NSE Exchange
Highest Volume Trading Day
22,187,351
November 21, 2022 • ₹458.15
NSE Exchange
Share Price History Data (Jan 2015 - May 2026)
ACI daily open, high, low, close and volume (OHLCV) on NSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹523.95 | ₹538.40 | ₹518.00 | ₹534.90 | 127,644 |
| 2026-05-21 | ₹526.00 | ₹529.00 | ₹517.30 | ₹521.85 | 88,282 |
| 2026-05-20 | ₹538.80 | ₹538.80 | ₹520.05 | ₹521.50 | 114,014 |
| 2026-05-19 | ₹543.95 | ₹544.85 | ₹534.15 | ₹538.80 | 70,820 |
| 2026-05-18 | ₹535.00 | ₹546.25 | ₹510.25 | ₹539.25 | 256,723 |
| 2026-05-15 | ₹549.00 | ₹549.40 | ₹526.35 | ₹537.40 | 191,773 |
| 2026-05-14 | ₹555.00 | ₹562.30 | ₹530.90 | ₹544.15 | 340,987 |
| 2026-05-13 | ₹594.00 | ₹602.10 | ₹550.85 | ₹560.00 | 261,126 |
| 2026-05-12 | ₹595.70 | ₹612.75 | ₹576.30 | ₹597.50 | 469,785 |
| 2026-05-11 | ₹600.50 | ₹636.95 | ₹593.10 | ₹623.75 | 336,487 |
| 2026-05-08 | ₹626.00 | ₹626.00 | ₹606.55 | ₹608.25 | 92,096 |
| 2026-05-07 | ₹624.35 | ₹629.70 | ₹620.00 | ₹624.70 | 74,920 |
| 2026-05-06 | ₹628.00 | ₹628.00 | ₹619.05 | ₹621.25 | 61,701 |
| 2026-05-05 | ₹619.05 | ₹625.50 | ₹614.65 | ₹621.60 | 209,012 |
| 2026-05-04 | ₹610.30 | ₹639.80 | ₹600.00 | ₹625.20 | 232,203 |
| 2026-04-30 | ₹622.00 | ₹622.00 | ₹603.55 | ₹607.30 | 88,680 |
| 2026-04-29 | ₹607.80 | ₹627.80 | ₹607.80 | ₹622.15 | 93,392 |
| 2026-04-28 | ₹607.75 | ₹623.90 | ₹604.55 | ₹607.80 | 145,802 |
| 2026-04-27 | ₹603.30 | ₹606.10 | ₹595.45 | ₹601.90 | 138,431 |
| 2026-04-24 | ₹599.95 | ₹605.10 | ₹595.05 | ₹603.30 | 254,018 |
| 2026-04-23 | ₹596.65 | ₹609.85 | ₹590.10 | ₹596.85 | 89,019 |
| 2026-04-22 | ₹601.00 | ₹605.70 | ₹586.25 | ₹591.05 | 174,077 |
| 2026-04-21 | ₹598.05 | ₹609.00 | ₹596.75 | ₹599.40 | 62,441 |
| 2026-04-20 | ₹606.95 | ₹607.65 | ₹596.20 | ₹599.55 | 68,567 |
| 2026-04-17 | ₹615.00 | ₹615.95 | ₹605.50 | ₹606.65 | 78,361 |
| 2026-04-16 | ₹615.00 | ₹621.20 | ₹608.00 | ₹610.50 | 93,638 |
| 2026-04-15 | ₹615.00 | ₹617.85 | ₹604.00 | ₹608.10 | 135,194 |
| 2026-04-13 | ₹610.10 | ₹615.65 | ₹600.40 | ₹610.05 | 70,656 |
| 2026-04-10 | ₹615.00 | ₹630.85 | ₹608.55 | ₹615.70 | 124,819 |
| 2026-04-09 | ₹608.00 | ₹620.00 | ₹601.60 | ₹608.55 | 259,460 |
| 2026-04-08 | ₹584.50 | ₹608.50 | ₹576.70 | ₹605.55 | 263,447 |
| 2026-04-07 | ₹576.00 | ₹582.00 | ₹570.25 | ₹574.70 | 105,587 |
| 2026-04-06 | ₹578.60 | ₹580.90 | ₹568.55 | ₹573.20 | 104,986 |
| 2026-04-02 | ₹580.00 | ₹590.95 | ₹567.85 | ₹583.90 | 98,808 |
| 2026-04-01 | ₹596.35 | ₹603.75 | ₹578.60 | ₹581.20 | 186,060 |
| 2026-03-30 | ₹605.00 | ₹605.00 | ₹577.35 | ₹587.45 | 238,014 |
| 2026-03-27 | ₹590.50 | ₹617.45 | ₹576.15 | ₹608.40 | 307,402 |
| 2026-03-25 | ₹613.00 | ₹615.00 | ₹594.30 | ₹602.00 | 134,962 |
| 2026-03-24 | ₹620.00 | ₹620.00 | ₹600.35 | ₹607.30 | 187,371 |
| 2026-03-23 | ₹598.75 | ₹622.00 | ₹583.05 | ₹612.15 | 432,463 |
| 2026-03-20 | ₹580.00 | ₹604.70 | ₹571.30 | ₹601.25 | 237,171 |
| 2026-03-19 | ₹568.00 | ₹579.30 | ₹561.75 | ₹574.50 | 136,336 |
| 2026-03-18 | ₹569.10 | ₹582.65 | ₹560.90 | ₹575.30 | 161,505 |
| 2026-03-17 | ₹576.00 | ₹578.15 | ₹562.65 | ₹566.30 | 69,522 |
| 2026-03-16 | ₹580.60 | ₹587.50 | ₹566.30 | ₹575.30 | 239,808 |
| 2026-03-13 | ₹564.65 | ₹598.00 | ₹552.10 | ₹592.10 | 310,257 |
| 2026-03-12 | ₹533.10 | ₹570.00 | ₹526.20 | ₹565.85 | 248,949 |
| 2026-03-11 | ₹548.70 | ₹553.50 | ₹535.20 | ₹537.20 | 93,423 |
| 2026-03-10 | ₹535.00 | ₹552.00 | ₹532.70 | ₹548.65 | 109,250 |
| 2026-03-09 | ₹535.00 | ₹538.85 | ₹527.75 | ₹531.20 | 70,871 |
| 2026-03-06 | ₹538.90 | ₹563.00 | ₹535.20 | ₹550.15 | 109,768 |
| 2026-03-05 | ₹530.00 | ₹544.75 | ₹522.10 | ₹538.15 | 177,809 |
| 2026-03-04 | ₹535.00 | ₹537.00 | ₹516.60 | ₹529.35 | 157,956 |
| 2026-03-02 | ₹552.30 | ₹564.30 | ₹545.00 | ₹551.10 | 165,835 |
| 2026-02-27 | ₹594.00 | ₹594.00 | ₹567.85 | ₹576.15 | 229,773 |
| 2026-02-26 | ₹593.30 | ₹599.00 | ₹578.50 | ₹596.00 | 124,686 |
| 2026-02-25 | ₹579.05 | ₹593.05 | ₹565.80 | ₹590.15 | 121,531 |
| 2026-02-24 | ₹559.00 | ₹580.00 | ₹547.55 | ₹574.75 | 126,671 |
| 2026-02-23 | ₹564.30 | ₹569.10 | ₹557.30 | ₹564.00 | 60,740 |
| 2026-02-20 | ₹561.40 | ₹566.15 | ₹557.50 | ₹559.80 | 56,437 |
| 2026-02-19 | ₹567.90 | ₹582.25 | ₹562.10 | ₹566.60 | 113,788 |
| 2026-02-18 | ₹566.10 | ₹573.00 | ₹562.00 | ₹565.40 | 64,239 |
| 2026-02-17 | ₹575.80 | ₹580.00 | ₹568.20 | ₹569.85 | 69,219 |
| 2026-02-16 | ₹563.30 | ₹581.80 | ₹557.05 | ₹575.75 | 99,067 |
| 2026-02-13 | ₹575.00 | ₹579.80 | ₹566.00 | ₹569.00 | 66,084 |
| 2026-02-12 | ₹594.60 | ₹594.60 | ₹576.60 | ₹581.50 | 142,950 |
| 2026-02-11 | ₹569.30 | ₹604.75 | ₹560.00 | ₹594.65 | 223,013 |
| 2026-02-10 | ₹568.50 | ₹574.70 | ₹566.25 | ₹569.30 | 58,605 |
| 2026-02-09 | ₹580.20 | ₹580.20 | ₹565.00 | ₹571.25 | 132,700 |
| 2026-02-06 | ₹595.00 | ₹595.00 | ₹571.00 | ₹580.20 | 131,455 |
| 2026-02-05 | ₹570.00 | ₹603.85 | ₹540.00 | ₹596.15 | 562,565 |
| 2026-02-04 | ₹586.75 | ₹596.05 | ₹575.35 | ₹592.25 | 138,761 |
| 2026-02-03 | ₹580.00 | ₹587.60 | ₹566.80 | ₹584.95 | 136,242 |
| 2026-02-02 | ₹580.00 | ₹584.45 | ₹563.30 | ₹571.85 | 165,677 |
| 2026-02-01 | ₹566.05 | ₹592.00 | ₹555.30 | ₹587.95 | 159,163 |
| 2026-01-30 | ₹555.55 | ₹571.90 | ₹547.10 | ₹566.05 | 122,440 |
| 2026-01-29 | ₹565.00 | ₹573.00 | ₹551.55 | ₹564.00 | 100,319 |
| 2026-01-28 | ₹569.00 | ₹571.60 | ₹556.00 | ₹564.95 | 147,640 |
| 2026-01-27 | ₹553.00 | ₹574.00 | ₹544.00 | ₹568.60 | 209,737 |
| 2026-01-23 | ₹552.95 | ₹559.00 | ₹536.85 | ₹552.80 | 102,826 |
| 2026-01-22 | ₹534.25 | ₹552.00 | ₹534.25 | ₹548.35 | 68,741 |
| 2026-01-21 | ₹525.00 | ₹549.00 | ₹517.30 | ₹534.25 | 190,036 |
| 2026-01-20 | ₹540.00 | ₹542.75 | ₹516.00 | ₹535.10 | 208,695 |
| 2026-01-19 | ₹544.00 | ₹554.25 | ₹532.10 | ₹545.20 | 144,264 |
| 2026-01-16 | ₹512.00 | ₹570.90 | ₹505.05 | ₹546.30 | 326,148 |
| 2026-01-14 | ₹510.00 | ₹516.75 | ₹508.05 | ₹510.50 | 58,487 |
| 2026-01-13 | ₹515.60 | ₹525.20 | ₹506.00 | ₹510.95 | 85,804 |
| 2026-01-12 | ₹515.85 | ₹519.60 | ₹502.05 | ₹515.60 | 79,834 |
| 2026-01-09 | ₹513.00 | ₹522.95 | ₹511.90 | ₹515.90 | 68,126 |
| 2026-01-08 | ₹532.00 | ₹532.45 | ₹509.20 | ₹513.70 | 100,721 |
| 2026-01-07 | ₹553.10 | ₹553.10 | ₹530.35 | ₹533.35 | 186,925 |
| 2026-01-06 | ₹574.80 | ₹575.00 | ₹554.00 | ₹559.70 | 78,243 |
| 2026-01-05 | ₹565.00 | ₹578.00 | ₹554.45 | ₹574.10 | 155,775 |
| 2026-01-02 | ₹550.30 | ₹566.65 | ₹550.05 | ₹562.70 | 101,450 |
| 2026-01-01 | ₹560.00 | ₹560.00 | ₹548.10 | ₹554.00 | 64,622 |
Archean Chemical Industries Share Price Performance Analysis (Jan 2015 - May 2026)
ACI price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-3.45%
₹554.00 → ₹534.90
Year to Date
Price Volatility
5.27%
Low Volatility
Year to Date
Average Daily Volume
155,115
Year to Date Average
NSE Exchange
Archean Chemical Industries Share Price History – Frequently Asked Questions
Common questions about ACI historical data and records. For live price, key ratios and fundamentals, see ACI screener.
What is the all-time high share price of Archean Chemical Industries (ACI)?
The all-time high share price of Archean Chemical Industries was ₹837.7 recorded on February 27, 2024 on the NSE exchange.
What is the all-time low share price of Archean Chemical Industries (ACI)?
The all-time low share price of Archean Chemical Industries was ₹2.4 recorded on March 16, 2015 on the NSE exchange.
How can I download ACI historical share price data?
You can download Archean Chemical Industries 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 ACI shares?
The highest trading volume day for Archean Chemical Industries was 22,187,351 shares traded on November 21, 2022 on the NSE exchange, with share price at ₹458.15.