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
2023-12-29 29.60 29.60 28.50 28.60 0.1M
2023-12-28 30.00 30.40 29.00 29.25 0.1M
2023-12-27 30.85 31.20 29.55 29.70 0.1M
2023-12-26 29.80 31.20 28.90 30.05 0.3M
2023-12-22 29.00 30.40 28.60 29.05 0.2M
2023-12-21 27.60 29.35 27.60 28.65 0.2M
2023-12-20 30.30 30.90 27.55 28.30 0.2M
2023-12-19 30.85 31.45 29.45 29.85 0.3M
2023-12-18 30.95 31.35 28.65 29.90 0.6M
2023-12-15 29.05 31.55 28.20 31.20 1.9M
2023-12-14 27.05 29.20 26.80 28.70 0.5M
2023-12-13 27.60 27.70 26.40 26.55 0.2M
2023-12-12 26.40 27.65 26.00 26.95 0.3M
2023-12-11 26.00 26.80 25.50 26.40 0.1M
2023-12-08 25.75 26.90 25.20 25.75 0.2M
2023-12-07 25.00 25.85 24.95 25.35 0.1M
2023-12-06 25.20 25.20 24.50 24.75 0.0M
2023-12-05 25.15 25.45 24.55 24.90 0.1M
2023-12-04 25.65 25.65 24.75 24.85 0.1M
2023-12-01 25.95 25.95 24.75 24.90 0.1M
2023-11-30 25.85 26.00 25.05 25.40 0.0M
2023-11-29 26.30 26.30 25.30 25.60 0.0M
2023-11-28 26.35 26.60 25.50 25.70 0.1M
2023-11-24 25.50 26.15 24.70 26.15 0.4M
2023-11-23 24.30 25.35 23.60 24.95 0.3M
2023-11-22 24.90 24.90 24.00 24.15 0.1M
2023-11-21 25.15 25.15 24.20 24.30 0.0M
2023-11-20 24.80 25.05 24.40 24.75 0.0M
2023-11-17 24.90 24.90 24.10 24.25 0.1M
2023-11-16 24.80 25.35 24.35 24.50 0.0M
2023-11-15 25.60 25.95 24.35 24.70 0.1M
2023-11-13 25.80 25.80 24.95 25.60 0.1M
2023-11-12 25.40 25.80 25.00 25.35 0.0M
2023-11-10 25.05 25.25 24.50 24.85 0.0M
2023-11-09 24.60 25.00 23.50 24.90 0.1M
2023-11-08 25.80 26.25 24.10 24.10 0.2M
2023-11-07 25.00 25.65 24.70 25.35 0.1M
2023-11-06 24.05 25.00 24.05 24.60 0.0M
2023-11-03 24.65 24.80 23.95 24.20 0.1M
2023-11-02 24.20 24.65 23.75 24.40 0.0M
2023-11-01 24.25 24.45 23.50 23.65 0.0M
2023-10-31 24.70 24.70 24.00 24.25 0.1M
2023-10-30 23.45 24.30 22.80 24.10 0.1M
2023-10-27 23.10 23.75 22.75 23.15 0.1M
2023-10-26 22.95 23.35 22.00 22.95 0.1M
2023-10-25 24.00 24.00 22.70 22.95 0.1M
2023-10-23 25.10 25.65 23.90 23.90 0.2M
2023-10-20 26.40 26.45 25.00 25.15 0.1M
2023-10-19 25.50 26.35 25.00 26.05 0.1M
2023-10-18 25.75 26.10 24.65 25.10 0.1M
2023-10-17 25.95 26.50 25.60 25.80 0.1M
2023-10-16 26.40 26.50 25.60 25.85 0.1M
2023-10-13 26.10 26.75 25.65 25.95 0.1M
2023-10-12 27.70 27.70 26.10 26.25 0.1M
2023-10-11 27.00 27.50 27.00 27.10 0.1M
2023-10-10 26.75 26.90 25.50 26.80 0.3M
2023-10-09 24.15 26.35 24.15 25.90 0.1M
2023-10-06 25.25 25.55 25.10 25.15 0.0M
2023-10-05 25.25 25.60 25.00 25.25 0.0M
2023-10-04 25.25 26.40 25.05 25.25 0.0M
2023-10-03 25.05 25.50 24.25 25.25 0.0M
2023-09-29 25.50 25.55 25.00 25.10 0.0M
2023-09-28 25.20 25.95 24.85 24.95 0.0M
2023-09-27 25.20 25.80 24.95 25.40 0.0M
2023-09-26 25.90 26.00 25.00 25.10 0.1M
2023-09-25 25.65 26.00 25.50 25.75 0.0M
2023-09-22 25.75 26.20 25.50 25.50 0.0M
2023-09-21 26.60 26.60 25.55 25.60 0.0M
2023-09-20 26.00 26.80 25.55 25.95 0.0M
2023-09-18 25.90 26.75 25.00 26.00 0.1M
2023-09-15 26.05 26.90 25.80 25.90 0.0M
2023-09-14 25.90 26.40 25.70 25.95 0.0M
2023-09-13 26.00 26.80 24.90 25.85 0.0M
2023-09-12 27.05 27.70 25.70 25.90 0.1M
2023-09-11 27.30 28.30 26.80 27.05 0.0M
2023-09-08 28.50 28.50 27.50 27.55 0.0M
2023-09-07 28.00 28.50 27.80 27.90 0.0M
2023-09-06 28.60 28.60 27.60 27.80 0.0M
2023-09-05 29.00 29.00 28.00 28.05 0.0M
2023-09-04 28.90 29.40 27.50 28.30 0.1M
2023-09-01 29.15 29.15 28.00 28.30 0.1M
2023-08-31 29.30 29.50 27.50 28.45 0.2M
2023-08-30 28.60 29.00 27.90 28.55 0.1M
2023-08-29 27.95 28.20 27.05 28.05 0.2M
2023-08-28 25.90 27.10 25.30 27.05 0.1M
2023-08-25 25.70 26.00 25.50 25.85 0.0M
2023-08-24 25.90 26.00 25.35 25.60 0.0M
2023-08-23 25.70 25.95 25.05 25.80 0.0M
2023-08-22 25.95 26.00 25.50 25.70 0.0M
2023-08-21 26.20 26.20 25.25 25.60 0.0M
2023-08-18 26.90 26.90 25.50 25.85 0.0M
2023-08-17 26.60 27.10 26.25 26.80 0.0M
2023-08-16 27.50 27.50 26.20 26.45 0.0M
2023-08-14 27.50 28.30 26.55 27.25 0.1M
2023-08-11 26.90 27.90 25.85 27.85 0.2M
2023-08-10 27.00 27.00 26.20 26.60 0.0M
2023-08-09 27.00 27.00 26.40 26.60 0.0M
2023-08-08 26.80 27.50 26.00 26.70 0.0M
2023-08-07 27.15 27.55 26.00 26.80 0.0M
2023-08-04 27.85 27.85 26.50 26.60 0.1M
2023-08-03 27.65 27.65 26.50 26.95 0.0M
2023-08-02 27.65 27.65 26.40 26.55 0.0M
2023-08-01 27.85 27.85 27.20 27.35 0.1M
2023-07-31 25.05 26.55 25.05 26.55 0.1M
2023-07-28 26.10 26.10 25.05 25.30 0.0M
2023-07-27 26.00 26.00 25.30 25.65 0.0M
2023-07-26 25.95 26.20 25.30 25.75 0.0M
2023-07-25 25.55 26.10 25.55 25.95 0.0M
2023-07-24 26.40 26.40 25.10 25.55 0.0M
2023-07-21 25.45 26.45 25.45 25.85 0.0M
2023-07-20 26.80 26.80 25.30 26.00 0.0M
2023-07-19 26.20 26.50 25.75 26.50 0.0M
2023-07-18 26.95 27.00 26.00 26.20 0.0M
2023-07-17 27.20 27.20 26.25 26.50 0.0M
2023-07-14 26.65 27.20 26.10 26.80 0.0M
2023-07-13 26.90 27.40 26.35 26.75 0.0M
2023-07-12 26.95 27.85 26.25 27.00 0.1M
2023-07-11 27.00 27.65 26.15 26.70 0.1M
2023-07-10 27.85 27.85 26.80 27.25 0.1M
2023-07-07 28.20 28.20 27.20 27.75 0.1M
2023-07-06 27.65 28.20 27.00 27.85 0.2M
2023-07-05 25.60 27.75 25.40 27.65 0.3M
2023-07-04 27.30 27.50 25.60 26.45 0.1M
2023-07-03 27.30 27.50 26.75 26.95 0.1M
2023-06-30 27.30 27.40 26.30 27.00 0.1M
2023-06-28 27.40 27.40 26.20 27.30 0.1M
2023-06-27 26.25 27.25 26.25 26.90 0.0M
2023-06-26 26.90 27.50 26.20 27.10 0.1M
2023-06-23 26.90 27.50 25.50 26.25 0.1M
2023-06-22 26.95 26.95 25.80 26.65 0.1M
2023-06-21 27.25 27.25 25.75 26.20 0.1M
2023-06-20 27.00 27.25 26.00 26.65 0.1M
2023-06-19 25.75 26.95 24.90 26.50 0.1M
2023-06-16 26.20 26.90 25.50 26.20 0.1M
2023-06-15 27.60 27.85 26.15 26.40 0.2M
2023-06-14 28.00 28.35 26.80 27.50 0.5M
2023-06-13 27.25 27.90 25.90 27.55 0.8M
2023-06-12 26.15 27.00 25.80 26.85 0.6M
2023-06-09 25.25 26.30 25.25 25.95 0.3M
2023-06-08 25.45 25.55 24.85 25.25 0.4M
2023-06-07 24.55 26.90 24.20 25.15 1.2M
2023-06-06 23.90 24.35 23.55 24.15 0.2M
2023-06-05 24.25 24.95 23.05 23.70 0.6M
2023-06-02 23.10 24.80 23.05 23.75 0.4M
2023-06-01 24.30 24.55 22.65 23.10 0.7M
2023-05-31 21.70 25.60 20.70 24.60 2.5M
2023-05-30 20.90 21.75 20.60 21.35 0.1M
2023-05-29 20.85 21.45 20.50 20.60 0.0M
2023-05-26 20.90 21.40 20.65 20.85 0.0M
2023-05-25 21.65 21.65 20.60 21.05 0.1M
2023-05-24 20.30 21.90 19.65 21.45 0.3M
2023-05-23 20.80 20.95 20.00 20.30 0.1M
2023-05-22 22.00 22.80 20.15 20.55 1.3M
2023-05-19 19.25 19.95 19.20 19.80 0.1M
2023-05-18 19.70 19.75 19.25 19.35 0.0M
2023-05-17 20.10 20.15 19.30 19.50 0.1M
2023-05-16 19.70 20.70 19.25 20.05 0.2M
2023-05-15 19.55 19.70 19.00 19.40 0.1M
2023-05-12 19.85 19.85 19.10 19.30 0.0M
2023-05-11 19.60 19.80 19.30 19.45 0.0M
2023-05-10 19.50 20.10 19.05 19.35 0.3M
2023-05-09 19.60 20.20 19.60 19.80 0.0M
2023-05-08 20.70 20.70 19.70 19.90 0.1M
2023-05-05 20.95 21.20 19.95 20.25 0.1M
2023-05-04 20.75 21.45 20.55 20.90 0.1M
2023-05-03 21.25 21.50 20.45 20.90 0.1M
2023-05-02 20.90 21.65 20.60 21.00 0.1M
2023-04-28 20.60 20.65 20.45 20.60 0.0M
2023-04-27 20.10 21.05 20.10 20.50 0.0M
2023-04-26 20.30 20.50 20.00 20.45 0.1M
2023-04-25 20.70 21.30 20.15 20.30 0.1M
2023-04-24 20.80 20.80 20.20 20.45 0.0M
2023-04-21 20.45 20.95 19.95 20.45 0.1M
2023-04-20 20.45 20.75 19.70 20.25 0.1M
2023-04-19 19.80 20.35 19.65 20.00 0.0M
2023-04-18 20.05 20.35 19.55 19.70 0.0M
2023-04-17 20.80 20.80 19.30 20.00 0.0M
2023-04-13 20.55 20.90 20.05 20.45 0.0M
2023-04-12 20.70 21.75 20.30 20.55 0.1M
2023-04-11 19.60 22.00 19.40 20.15 0.4M
2023-04-10 20.00 20.00 19.10 19.25 0.0M
2023-04-06 19.35 19.90 18.65 19.70 0.0M
2023-04-05 18.90 19.20 18.15 19.00 0.0M
2023-04-03 17.60 18.65 17.50 18.45 0.0M
2023-03-31 17.50 18.00 17.10 17.55 0.0M
2023-03-29 16.05 17.30 16.05 16.95 0.1M
2023-03-28 18.20 18.20 16.15 16.55 0.1M
2023-03-27 18.50 18.50 17.40 17.75 0.1M
2023-03-24 18.60 18.60 17.90 18.10 0.1M
2023-03-23 18.25 18.60 18.05 18.20 0.0M
2023-03-22 18.70 19.10 18.40 18.45 0.1M
2023-03-21 19.10 19.20 18.20 18.65 0.1M
2023-03-20 18.80 19.30 18.00 18.60 0.0M
2023-03-17 18.80 19.50 18.60 19.30 0.0M
2023-03-16 18.60 19.50 18.25 18.80 0.0M
2023-03-15 19.20 19.20 18.60 18.70 0.0M
2023-03-14 18.95 19.25 18.35 18.50 0.0M
2023-03-13 19.70 19.70 18.75 18.95 0.0M
2023-03-10 19.80 19.80 19.45 19.45 0.0M
2023-03-09 19.80 20.05 19.55 19.80 0.0M
2023-03-08 19.80 19.80 18.40 19.55 0.0M
2023-03-06 20.00 20.00 19.40 19.55 0.0M
2023-03-03 19.75 20.00 19.40 19.65 0.0M
2023-03-02 19.90 19.90 19.50 19.75 0.0M
2023-03-01 19.35 19.85 19.10 19.80 0.0M
2023-02-28 20.40 20.40 19.10 19.35 0.0M
2023-02-27 20.05 20.80 19.15 20.15 0.0M
2023-02-24 19.50 20.50 19.05 19.80 0.0M
2023-02-23 20.40 20.40 18.55 19.15 0.1M
2023-02-22 20.00 20.30 19.35 20.20 0.0M
2023-02-21 20.45 20.45 19.70 19.75 0.0M
2023-02-20 20.90 20.90 20.05 20.20 0.0M
2023-02-17 20.55 20.95 20.15 20.30 0.0M
2023-02-16 21.10 21.90 20.30 20.50 0.0M
2023-02-15 19.85 20.90 19.30 20.65 0.0M
2023-02-14 20.35 20.40 19.50 19.70 0.1M
2023-02-13 21.40 21.40 20.25 20.35 0.0M
2023-02-10 20.95 21.90 20.65 21.00 0.1M
2023-02-09 22.00 22.00 20.80 21.10 0.1M
2023-02-08 21.85 22.35 20.65 21.10 0.1M
2023-02-07 22.85 23.10 21.15 21.65 0.0M
2023-02-06 20.30 22.30 20.30 21.95 0.1M
2023-02-03 21.40 22.25 21.00 21.40 0.0M
2023-02-02 22.35 22.65 21.70 21.90 0.0M
2023-02-01 22.80 23.40 22.00 22.25 0.0M
2023-01-31 21.95 22.80 21.30 22.60 0.0M
2023-01-30 22.00 22.65 21.25 21.50 0.1M
2023-01-27 23.25 23.25 21.30 21.75 0.1M
2023-01-25 24.00 24.00 22.60 22.90 0.0M
2023-01-24 23.70 24.65 23.10 23.70 0.1M
2023-01-23 23.10 23.75 23.10 23.15 0.0M
2023-01-20 23.90 23.90 23.35 23.50 0.0M
2023-01-19 23.65 23.90 23.35 23.55 0.0M
2023-01-18 24.00 24.00 23.40 23.55 0.0M
2023-01-17 24.25 24.40 23.70 23.75 0.0M
2023-01-16 24.70 24.70 23.20 24.05 0.0M
2023-01-13 23.80 25.10 23.15 24.20 0.1M
2023-01-12 24.40 24.40 23.80 23.90 0.0M
2023-01-11 23.20 24.50 23.20 23.90 0.0M
2023-01-10 23.75 24.25 23.65 23.70 0.0M
2023-01-09 24.15 25.00 24.00 24.05 0.0M
2023-01-06 24.85 25.10 23.70 24.05 0.0M
2023-01-05 24.75 25.00 24.25 24.65 0.0M
2023-01-04 23.95 24.80 23.95 24.25 0.0M
2023-01-03 25.00 25.35 23.80 24.65 0.1M
2023-01-02 25.45 25.75 24.75 25.00 0.0M