Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ARCHIES, Archies Limited, INE731A01020, Listing: 02-Sep-1998

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 5 High52 Price: 36.71 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 01-Oct-2024 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 2; VWAP21: Low52 Price: 14.72 Barrier: 19.37; Drift%: -3.64
Basic Industry: Leisure Products Total Equity: 33,780,000 Low52 Date: 18-Mar-2025 SHP: 62.14 / 0.0 / 0.22 / 37.63
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 25.8 / 14.72 Month: 23.85 / 19.22 Week: 19.8 / 18.31 Day: 19.17 / 18.32 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 19.17 19.17 18.32 18.69 18.65 -0.59 63.13 23,676 10.22 0 0.00 0.00 19
2 26-Aug 18.91 19.16 18.60 18.80 18.79 -2.59 63.51 18,960 8.18 0 0.00 0.00 15
3 25-Aug 19.22 19.60 18.35 19.30 18.94 0.42 65.20 11,994 5.18 0 0.00 0.00 9
4 22-Aug 19.99 19.99 18.90 19.22 19.25 -1.79 64.93 15,905 6.86 0 0.00 0.00 13
5 21-Aug 19.25 19.74 19.11 19.57 19.58 1.50 66.11 11,474 4.95 0 0.00 0.00 9
6 20-Aug 18.98 19.62 18.49 19.28 19.16 3.16 65.13 9,436 4.07 0 0.00 0.00 7
7 19-Aug 18.21 19.27 18.21 18.69 18.67 -1.63 63.13 9,930 4.29 0 0.00 0.00 8
8 18-Aug 18.81 19.25 18.81 19.00 19.03 3.15 64.00 2,316 1.00 0 0.00 0.00 2
9 14-Aug 19.68 19.68 18.31 18.42 18.72 -3.91 62.22 7,678 3.31 0 0.00 0.00 6
10 13-Aug 19.60 19.80 19.00 19.17 19.59 -0.26 64.76 7,831 3.38 0 0.00 0.00 6
11 12-Aug 19.42 19.49 19.05 19.22 19.37 -1.03 64.93 3,638 1.57 0 0.00 0.00 3
12 11-Aug 18.80 19.54 18.52 19.42 19.26 3.02 65.60 7,889 3.40 0 0.00 0.00 6
13 08-Aug 18.99 19.60 18.76 18.85 19.06 -0.95 63.68 6,209 2.68 0 0.00 0.00 5
14 07-Aug 19.72 19.72 18.91 19.03 19.20 -3.06 64.28 4,565 1.97 0 0.00 0.00 4
15 06-Aug 20.03 20.53 19.60 19.63 20.10 -2.00 66.31 15,180 6.55 0 0.00 0.00 12
16 05-Aug 19.32 20.03 18.90 20.03 19.57 4.98 67.66 49,143 21.21 0 0.00 0.00 39
17 04-Aug 18.81 19.37 18.42 19.08 19.07 -1.50 64.45 8,347 3.60 0 0.00 0.00 7
18 01-Aug 19.41 19.97 19.24 19.37 19.48 -1.53 65.43 9,932 4.29 0 0.00 0.00 8
19 31-Jul 19.72 19.89 19.30 19.67 19.78 0.20 66.45 11,739 5.07 0 0.00 0.00 9
20 30-Jul 20.14 20.14 19.56 19.63 19.83 -0.20 66.31 6,151 2.65 0 0.00 0.00 5
21 29-Jul 19.98 19.98 19.60 19.67 19.75 0.77 66.45 5,973 2.58 0 0.00 0.00 5
22 28-Jul 19.30 19.99 19.30 19.52 19.64 -0.71 65.94 4,788 2.07 0 0.00 0.00 4
23 25-Jul 19.80 19.90 19.51 19.66 19.74 -0.15 66.41 7,217 3.11 0 0.00 0.00 6
24 24-Jul 19.74 20.04 19.52 19.69 19.81 -0.25 66.51 8,776 3.79 0 0.00 0.00 7
25 23-Jul 20.10 20.29 19.51 19.74 19.94 -0.85 66.68 12,449 5.37 0 0.00 0.00 10
26 22-Jul 19.80 20.32 19.80 19.91 19.99 -0.99 67.26 10,746 4.64 0 0.00 0.00 8
27 21-Jul 20.38 20.50 19.22 20.11 20.09 1.21 67.93 26,716 11.53 0 0.00 0.00 21
28 18-Jul 20.14 20.44 19.71 19.87 20.01 -1.78 67.12 18,793 8.11 0 0.00 0.00 15
29 17-Jul 20.96 21.00 19.74 20.23 20.18 -2.65 68.34 71,823 31.00 0 0.00 0.00 57
30 16-Jul 20.83 21.19 20.75 20.78 20.83 0.24 70.19 22,705 9.80 0 0.00 0.00 18
31 15-Jul 21.41 21.41 20.52 20.73 20.89 -3.22 70.03 80,429 34.71 0 0.00 0.00 64
32 14-Jul 21.76 21.79 20.90 21.42 21.19 -2.33 72.36 46,501 20.07 0 0.00 0.00 37
33 11-Jul 22.55 22.55 21.35 21.93 21.67 -2.45 74.08 35,733 15.42 0 0.00 0.00 28
34 10-Jul 22.07 22.55 21.90 22.48 22.35 1.86 75.94 9,199 3.97 0 0.00 0.00 7
35 09-Jul 22.50 22.65 22.00 22.07 22.42 -0.72 74.55 5,663 2.44 0 0.00 0.00 4
36 08-Jul 21.65 22.58 21.65 22.23 22.02 -0.31 75.09 7,664 3.31 0 0.00 0.00 6
37 07-Jul 22.65 22.70 22.15 22.30 22.41 -1.85 75.33 10,595 4.57 0 0.00 0.00 8
38 04-Jul 22.19 23.42 21.20 22.72 22.30 1.84 76.75 52,667 22.73 0 0.00 0.00 42
39 03-Jul 22.90 23.40 22.31 22.31 22.43 -5.02 75.36 56,095 24.21 0 0.00 0.00 44
40 02-Jul 23.65 23.65 23.11 23.49 23.26 -0.68 79.35 6,905 2.98 0 0.00 0.00 5
41 01-Jul 23.85 23.85 22.95 23.65 23.46 0.13 79.89 29,920 12.91 0 0.00 0.00 24
42 30-Jun 24.47 24.47 23.55 23.62 24.18 -2.24 79.79 81,305 35.09 0 0.00 0.00 64
43 27-Jun 22.70 24.23 22.21 24.16 23.93 4.68 81.61 145,958 62.99 0 0.00 0.00 115
44 26-Jun 22.53 23.08 22.10 23.08 23.01 4.96 77.96 99,731 43.04 0 0.00 0.00 79
45 25-Jun 20.95 21.99 20.95 21.99 21.76 4.96 74.28 114,725 49.51 0 0.00 0.00 91
46 24-Jun 21.29 21.29 20.50 20.95 21.06 -1.13 70.77 27,067 11.68 0 0.00 0.00 21
47 23-Jun 21.60 21.60 20.35 21.19 20.63 -1.12 71.58 58,073 25.06 0 0.00 0.00 46
48 20-Jun 21.60 22.31 21.19 21.43 21.47 -3.94 72.39 62,205 26.85 0 0.00 0.00 49
49 19-Jun 23.64 24.40 22.15 22.31 22.97 -4.94 75.36 145,787 62.92 87,734 87,734.00 0.20 69
50 18-Jun 23.29 24.00 23.02 23.47 23.51 2.44 79.28 131,908 56.93 58,788 58,788.00 0.14 46
51 17-Jun 23.52 24.45 22.72 22.91 23.77 -2.59 77.39 186,442 80.47 79,097 79,097.00 0.19 62
52 16-Jun 21.60 25.40 20.70 23.52 24.10 9.34 79.45 861,503 371.82 349,702 349,702.00 0.84 276
53 13-Jun 21.20 22.60 20.55 21.51 21.85 5.39 72.66 346,688 149.63 115,594 115,594.00 0.25 91
54 12-Jun 21.88 22.75 19.80 20.41 21.07 -5.60 68.94 55,422 23.92 36,541 36,541.00 0.08 29
55 11-Jun 21.44 22.30 21.27 21.62 21.81 1.74 73.03 60,841 26.26 34,910 34,910.00 0.08 28
56 10-Jun 20.30 21.99 20.14 21.25 21.13 4.47 71.78 85,706 36.99 64,626 64,626.00 0.14 51
57 09-Jun 20.31 20.79 19.95 20.34 20.49 1.14 68.71 26,679 11.51 19,228 19,228.00 0.04 15
58 06-Jun 20.77 20.77 19.90 20.11 20.15 -1.66 67.93 31,259 13.49 22,511 22,511.00 0.05 18
59 05-Jun 20.50 20.60 20.28 20.45 20.32 1.59 69.08 13,456 5.81 11,784 11,784.00 0.02 9
60 04-Jun 20.21 20.65 20.00 20.13 20.16 -0.69 68.00 11,635 5.02 8,719 8,719.00 0.02 7
61 03-Jun 20.40 20.79 20.10 20.27 20.45 -2.64 68.47 22,167 9.57 17,519 17,519.00 0.04 14
62 02-Jun 21.25 21.26 20.10 20.82 20.49 -1.84 70.33 24,991 10.79 14,572 14,572.00 0.03 12
63 30-May 21.32 21.99 20.35 21.21 21.03 -0.42 71.65 32,627 14.08 17,258 17,258.00 0.04 14
64 29-May 21.68 22.00 21.10 21.30 21.59 -1.75 71.95 99,543 42.96 54,847 54,847.00 0.12 43
65 28-May 19.40 23.08 19.16 21.68 21.70 12.68 73.24 764,957 330.15 248,801 248,801.00 0.54 197
66 27-May 19.01 19.51 19.01 19.24 19.32 0.37 64.99 25,390 10.96 17,978 17,978.00 0.03 14
67 26-May 19.00 19.49 19.00 19.17 19.15 -0.98 64.76 13,420 5.79 7,984 7,984.00 0.02 6

Similar Stocks: ARCHIES   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com