Archies Ltd

ARGG
🏛️ india →
20.49
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 25.80 26.30 25.25 25.45 0.0M
2022-12-29 25.15 26.40 25.15 25.55 0.1M
2022-12-28 24.35 26.00 24.35 25.85 0.1M
2022-12-27 23.95 24.25 23.50 23.95 0.0M
2022-12-26 21.60 23.80 20.55 23.65 0.1M
2022-12-23 23.80 23.80 21.70 21.90 0.3M
2022-12-22 25.50 25.50 23.10 23.65 0.3M
2022-12-21 28.40 28.40 25.00 25.35 0.3M
2022-12-20 27.20 28.00 26.40 27.60 0.2M
2022-12-19 26.70 28.00 26.65 27.05 0.3M
2022-12-16 26.60 27.35 25.55 26.75 0.2M
2022-12-15 26.20 27.40 24.20 26.55 0.3M
2022-12-14 25.00 26.15 24.90 25.70 0.1M
2022-12-13 25.90 26.25 24.80 25.30 0.1M
2022-12-12 24.40 26.00 24.15 25.90 0.1M
2022-12-09 25.90 25.90 23.15 24.15 0.2M
2022-12-08 25.95 26.20 25.25 25.40 0.1M
2022-12-07 27.10 27.35 25.30 25.50 0.1M
2022-12-06 26.90 27.40 25.60 26.45 0.1M
2022-12-05 27.40 27.70 26.10 26.35 0.3M
2022-12-02 24.50 26.40 24.00 26.05 0.6M
2022-12-01 24.00 24.35 23.00 24.00 0.2M
2022-11-30 24.40 24.60 23.90 24.00 0.1M
2022-11-29 23.50 24.55 23.30 24.20 0.1M
2022-11-28 24.75 24.75 22.20 23.75 0.2M
2022-11-25 24.80 25.45 23.75 24.10 0.2M
2022-11-24 25.45 25.50 24.20 24.90 0.2M
2022-11-23 23.65 25.75 23.20 25.25 0.6M
2022-11-22 23.50 24.20 22.55 23.45 0.6M
2022-11-21 27.00 27.00 24.80 24.80 0.5M
2022-11-18 26.75 29.50 26.50 27.55 2.7M
2022-11-17 22.95 26.50 22.30 26.10 2.7M
2022-11-16 22.00 23.25 21.65 22.45 1.0M
2022-11-15 19.40 21.80 18.75 21.15 0.9M
2022-11-14 19.15 20.95 17.70 18.65 0.2M
2022-11-11 19.60 19.65 19.00 19.15 0.0M
2022-11-10 19.80 19.85 19.35 19.50 0.0M
2022-11-09 19.70 20.00 19.50 19.70 0.0M
2022-11-07 19.60 19.95 19.10 19.60 0.0M
2022-11-04 19.95 20.20 19.60 19.75 0.0M
2022-11-03 20.25 20.50 19.70 19.95 0.0M
2022-11-02 20.40 20.50 19.70 20.25 0.0M
2022-11-01 19.95 20.05 19.60 19.75 0.0M
2022-10-31 20.10 20.50 19.65 19.75 0.0M
2022-10-28 20.05 20.95 19.70 19.95 0.1M
2022-10-27 20.25 20.45 19.80 20.05 0.1M
2022-10-25 20.55 21.45 20.05 20.15 0.1M
2022-10-24 20.20 23.80 20.20 20.55 0.1M
2022-10-21 20.80 20.90 19.65 20.20 0.1M
2022-10-20 20.30 20.90 20.20 20.50 0.0M
2022-10-19 20.70 20.90 20.10 20.25 0.1M
2022-10-18 20.60 21.40 20.35 20.45 0.1M
2022-10-17 21.90 21.90 20.50 20.60 0.1M
2022-10-14 23.40 23.40 21.45 21.80 0.3M
2022-10-13 21.35 23.40 21.05 22.80 0.8M
2022-10-12 21.10 21.65 20.15 21.35 0.9M
2022-10-11 20.60 20.90 19.55 20.30 0.1M
2022-10-10 19.65 21.25 19.40 20.20 0.3M
2022-10-07 19.70 19.85 19.00 19.65 0.1M
2022-10-06 19.10 19.70 18.80 19.65 0.0M
2022-10-04 19.00 19.20 18.70 18.75 0.0M
2022-10-03 19.50 19.70 17.55 18.55 0.1M
2022-09-30 19.50 19.50 18.90 19.25 0.1M
2022-09-29 19.65 20.45 19.05 19.20 0.1M
2022-09-28 20.30 20.30 18.90 19.25 0.1M
2022-09-27 19.65 20.80 19.55 19.65 0.0M
2022-09-26 19.80 20.05 19.15 19.65 0.1M
2022-09-23 21.50 21.95 19.80 20.10 0.5M
2022-09-22 19.40 21.00 19.15 20.90 0.3M
2022-09-21 19.70 19.75 19.00 19.20 0.0M
2022-09-20 19.35 19.95 19.30 19.40 0.0M
2022-09-19 19.55 19.75 19.00 19.15 0.0M
2022-09-16 19.60 20.00 19.55 19.55 0.0M
2022-09-15 20.50 20.95 19.25 19.85 0.1M
2022-09-14 19.45 20.95 19.45 20.35 0.4M
2022-09-13 18.85 19.80 18.85 19.35 0.1M
2022-09-12 19.70 19.95 19.10 19.15 0.1M
2022-09-09 19.75 20.00 19.15 19.55 0.0M
2022-09-08 19.75 20.05 19.55 19.70 0.1M
2022-09-07 20.30 20.30 19.15 20.00 0.1M
2022-09-06 20.75 20.75 19.60 19.95 0.1M
2022-09-05 19.30 20.40 19.15 20.10 0.3M
2022-09-02 18.80 19.50 18.50 19.15 0.1M
2022-09-01 19.05 19.55 18.55 18.80 0.1M
2022-08-30 18.05 18.90 17.80 18.70 0.3M
2022-08-29 17.20 18.10 17.20 17.80 0.0M
2022-08-26 18.40 18.40 17.85 18.00 0.0M
2022-08-25 18.40 18.45 18.00 18.10 0.1M
2022-08-24 18.30 18.50 17.80 18.15 0.0M
2022-08-23 18.20 18.45 17.70 17.80 0.0M
2022-08-22 17.90 18.85 17.20 18.05 0.2M
2022-08-19 18.40 18.65 17.50 17.55 0.1M
2022-08-18 17.45 18.80 17.30 18.10 0.2M
2022-08-17 17.45 17.65 17.15 17.30 0.0M
2022-08-16 17.10 17.75 17.10 17.20 0.0M
2022-08-12 17.80 17.80 17.30 17.40 0.0M
2022-08-11 17.80 17.80 17.10 17.60 0.0M
2022-08-10 17.75 17.75 17.30 17.60 0.0M
2022-08-08 17.80 17.95 17.50 17.75 0.0M
2022-08-05 17.90 18.20 17.35 17.65 0.0M
2022-08-04 17.80 18.20 17.20 17.55 0.0M
2022-08-03 17.85 18.30 17.50 17.75 0.0M
2022-08-02 17.80 17.95 17.50 17.65 0.0M
2022-08-01 18.40 18.40 17.15 17.80 0.0M
2022-07-29 18.20 18.50 17.60 17.80 0.1M
2022-07-28 17.60 18.35 17.60 17.90 0.1M
2022-07-27 17.95 17.95 17.05 17.50 0.0M
2022-07-26 16.80 17.35 16.20 17.35 0.1M
2022-07-25 16.40 16.80 16.00 16.55 0.0M
2022-07-22 16.85 16.85 16.45 16.55 0.0M
2022-07-21 16.80 16.80 15.65 16.65 0.0M
2022-07-20 16.95 16.95 16.25 16.40 0.0M
2022-07-19 16.00 16.40 15.50 16.40 0.1M
2022-07-18 15.80 16.10 15.35 15.65 0.0M
2022-07-15 15.35 15.65 15.35 15.55 0.0M
2022-07-14 15.35 15.60 15.35 15.55 0.0M
2022-07-13 15.75 15.75 15.25 15.45 0.0M
2022-07-12 15.25 15.65 15.25 15.50 0.0M
2022-07-11 15.85 15.85 15.20 15.25 0.0M
2022-07-08 15.90 15.90 15.20 15.50 0.0M
2022-07-07 15.45 15.65 15.00 15.40 0.0M
2022-07-06 15.60 15.80 14.95 15.15 0.0M
2022-07-05 15.20 15.35 14.95 15.10 0.0M
2022-07-04 14.80 15.20 14.65 14.90 0.0M
2022-07-01 15.20 15.35 14.55 14.80 0.0M
2022-06-30 15.40 15.40 15.15 15.20 0.0M
2022-06-29 15.10 15.30 14.75 15.10 0.0M
2022-06-28 15.70 15.70 15.00 15.30 0.0M
2022-06-27 15.35 15.60 14.75 15.35 0.0M
2022-06-24 14.40 14.95 14.30 14.95 0.0M
2022-06-23 14.85 14.85 14.10 14.25 0.0M
2022-06-22 15.35 15.35 14.50 14.60 0.0M
2022-06-21 14.50 15.20 14.05 15.05 0.0M
2022-06-20 15.30 15.30 14.35 14.60 0.0M
2022-06-17 15.25 15.45 14.50 15.10 0.1M
2022-06-16 16.00 16.45 15.25 15.25 0.0M
2022-06-15 16.40 16.40 15.95 16.05 0.0M
2022-06-14 16.45 16.80 16.00 16.05 0.0M
2022-06-13 16.50 16.80 16.10 16.10 0.1M
2022-06-10 17.25 17.25 16.80 16.90 0.0M
2022-06-09 17.15 17.25 17.00 17.05 0.0M
2022-06-08 17.40 17.40 17.00 17.15 0.0M
2022-06-07 17.65 17.65 17.10 17.25 0.0M
2022-06-06 17.40 17.70 17.10 17.40 0.0M
2022-06-03 17.65 17.85 17.10 17.40 0.0M
2022-06-02 18.00 18.00 16.80 17.50 0.0M
2022-06-01 18.20 18.20 17.20 17.35 0.0M
2022-05-31 17.55 17.70 17.05 17.60 0.0M
2022-05-30 16.70 17.10 16.70 17.05 0.0M
2022-05-27 17.00 17.45 16.30 16.30 0.1M
2022-05-26 17.00 17.50 17.00 17.15 0.0M
2022-05-25 17.50 18.10 17.05 17.40 0.0M
2022-05-24 18.45 18.45 17.25 17.75 0.0M
2022-05-23 17.85 18.45 17.35 18.10 0.0M
2022-05-20 17.80 18.00 17.40 17.70 0.0M
2022-05-19 17.75 18.15 17.05 17.15 0.0M
2022-05-18 18.15 18.25 17.60 17.80 0.0M
2022-05-17 17.90 18.05 17.30 18.00 0.0M
2022-05-16 17.85 17.85 17.05 17.50 0.0M
2022-05-13 16.80 17.50 16.20 17.50 0.0M
2022-05-12 17.45 17.45 16.70 16.70 0.0M
2022-05-11 18.00 18.35 17.05 17.55 0.0M
2022-05-10 18.40 18.65 17.50 17.90 0.0M
2022-05-09 19.30 19.30 18.00 18.40 0.0M
2022-05-06 19.10 19.50 18.40 18.75 0.0M
2022-05-05 19.00 19.90 18.85 19.20 0.0M
2022-05-04 19.80 20.05 19.00 19.15 0.0M
2022-05-02 19.80 20.40 18.90 19.80 0.0M
2022-04-29 19.55 20.40 19.55 19.80 0.0M
2022-04-28 20.75 20.80 19.60 20.00 0.0M
2022-04-27 20.50 20.60 19.60 20.15 0.0M
2022-04-26 20.10 20.90 20.10 20.20 0.0M
2022-04-25 19.75 21.30 19.70 20.10 0.0M
2022-04-22 20.60 20.70 20.00 20.30 0.0M
2022-04-21 20.15 21.50 19.85 20.70 0.0M
2022-04-20 20.35 21.50 20.35 20.75 0.1M
2022-04-19 20.70 21.10 19.90 20.30 0.1M
2022-04-18 21.10 21.35 17.40 20.25 0.5M
2022-04-13 21.55 22.50 21.55 21.75 0.1M
2022-04-12 22.75 22.85 21.55 21.85 0.1M
2022-04-11 23.55 24.05 22.50 22.60 0.4M
2022-04-08 21.90 23.60 19.60 23.15 0.6M
2022-04-07 22.80 22.90 20.80 21.00 0.2M
2022-04-06 21.35 23.30 20.70 21.40 0.7M
2022-04-05 19.80 22.50 18.80 21.20 0.5M
2022-04-04 18.10 19.40 18.10 18.80 0.1M
2022-04-01 18.35 18.35 17.80 18.10 0.1M
2022-03-31 17.80 18.10 17.60 17.75 0.1M
2022-03-30 18.10 18.10 17.30 17.80 0.1M
2022-03-29 18.25 18.50 17.65 17.80 0.1M
2022-03-28 19.35 19.35 17.95 18.15 0.1M
2022-03-25 19.50 19.50 18.55 18.65 0.0M
2022-03-24 19.55 19.55 18.65 18.75 0.1M
2022-03-23 19.95 19.95 18.90 18.95 0.1M
2022-03-22 19.80 20.45 19.30 19.45 0.1M
2022-03-21 20.60 21.80 19.00 19.85 0.3M
2022-03-17 17.35 20.70 17.35 20.00 0.4M
2022-03-16 17.90 17.95 17.40 17.45 0.1M
2022-03-15 18.05 18.10 16.90 17.40 0.1M
2022-03-14 18.30 18.30 17.75 17.95 0.0M
2022-03-11 18.00 18.35 17.55 17.75 0.0M
2022-03-10 18.20 18.20 17.10 17.60 0.1M
2022-03-09 17.65 17.75 17.20 17.65 0.0M
2022-03-08 16.80 17.20 16.75 16.90 0.0M
2022-03-07 17.15 17.15 16.60 16.85 0.1M
2022-03-04 17.65 17.95 16.80 17.20 0.1M
2022-03-03 17.45 18.30 17.45 17.65 0.0M
2022-03-02 17.35 17.65 17.00 17.35 0.0M
2022-02-28 17.10 17.55 16.70 17.35 0.0M
2022-02-25 17.45 17.90 16.45 17.05 0.2M
2022-02-24 18.15 18.45 15.95 16.50 0.3M
2022-02-23 18.40 19.80 18.05 19.05 0.1M
2022-02-22 18.20 18.60 17.65 18.00 0.1M
2022-02-21 19.05 19.40 18.50 18.75 0.1M
2022-02-18 19.90 19.90 18.75 19.10 0.1M
2022-02-17 20.50 20.50 19.50 19.75 0.1M
2022-02-16 19.55 20.80 19.40 19.90 0.2M
2022-02-15 19.00 19.80 18.15 19.35 0.2M
2022-02-14 20.00 20.85 19.20 19.35 0.2M
2022-02-11 20.50 21.60 20.50 20.95 0.2M
2022-02-10 22.70 23.10 21.40 21.60 0.3M
2022-02-09 23.25 23.80 22.55 22.75 0.4M
2022-02-08 24.40 25.15 22.20 22.90 1.3M
2022-02-07 21.45 24.30 21.45 24.30 2.6M
2022-02-04 20.25 20.80 20.10 20.25 0.1M
2022-02-03 19.95 20.50 19.60 20.10 0.1M
2022-02-02 19.50 20.20 19.50 19.70 0.1M
2022-02-01 19.50 20.05 19.50 19.65 0.0M
2022-01-31 20.00 20.50 19.15 19.45 0.2M
2022-01-28 20.70 20.70 19.20 19.35 0.1M
2022-01-27 19.80 20.30 19.05 20.05 0.1M
2022-01-25 19.10 20.70 18.25 19.85 0.1M
2022-01-24 20.10 21.50 18.95 19.30 0.2M
2022-01-21 21.35 22.50 20.00 20.70 0.4M
2022-01-20 22.05 22.25 20.90 21.30 0.2M
2022-01-19 21.50 22.45 20.85 21.90 0.3M
2022-01-18 20.45 22.15 19.80 21.45 1.4M
2022-01-17 20.95 20.95 20.05 20.15 0.1M
2022-01-14 19.65 20.25 19.20 20.00 0.1M
2022-01-13 20.00 20.45 19.30 19.45 0.1M
2022-01-12 19.70 21.15 19.65 19.95 0.2M
2022-01-11 22.00 22.00 19.75 20.05 0.4M
2022-01-10 20.90 21.00 20.05 21.00 0.5M
2022-01-07 18.25 20.25 18.25 19.10 0.4M
2022-01-06 18.35 18.65 17.80 18.45 0.1M
2022-01-05 18.90 18.90 18.20 18.45 0.1M
2022-01-04 18.75 19.45 18.40 18.50 0.1M
2022-01-03 18.60 19.50 18.60 18.80 0.3M