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: 22.95; Drift%: -4.65
Industry: Consumer Durables Face Value: 2; VWAP21: Low52 Price: 14.72 Barrier: -; Drift%: -
Basic Industry: Leisure Products Total Equity: 33,780,000 Low52 Date: 18-Mar-2025 SHP: 62.29 / 0.0 / 0.22 / 37.48
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 25.8 / 14.72 Month: 23.08 / 16.5 Week: 24.47 / 21.2 Day: 22.55 / 21.35 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 22.55 22.55 21.35 21.93 21.67 -2.45 74.08 35,733 6.31 0 0.00 0.00 28
2 10-Jul 22.07 22.55 21.90 22.48 22.35 1.86 75.94 9,199 1.62 0 0.00 0.00 7
3 09-Jul 22.50 22.65 22.00 22.07 22.42 -0.72 74.55 5,663 1.00 0 0.00 0.00 4
4 08-Jul 21.65 22.58 21.65 22.23 22.02 -0.31 75.09 7,664 1.35 0 0.00 0.00 6
5 07-Jul 22.65 22.70 22.15 22.30 22.41 -1.85 75.33 10,595 1.87 0 0.00 0.00 8
6 04-Jul 22.19 23.42 21.20 22.72 22.30 1.84 76.75 52,667 9.30 0 0.00 0.00 42
7 03-Jul 22.90 23.40 22.31 22.31 22.43 -5.02 75.36 56,095 9.90 0 0.00 0.00 44
8 02-Jul 23.65 23.65 23.11 23.49 23.26 -0.68 79.35 6,905 1.22 0 0.00 0.00 5
9 01-Jul 23.85 23.85 22.95 23.65 23.46 0.13 79.89 29,920 5.28 0 0.00 0.00 24
10 30-Jun 24.47 24.47 23.55 23.62 24.18 -2.24 79.79 81,305 14.35 0 0.00 0.00 64
11 27-Jun 22.70 24.23 22.21 24.16 23.93 4.68 81.61 145,958 25.77 0 0.00 0.00 115
12 26-Jun 22.53 23.08 22.10 23.08 23.01 4.96 77.96 99,731 17.61 0 0.00 0.00 79
13 25-Jun 20.95 21.99 20.95 21.99 21.76 4.96 74.28 114,725 20.26 0 0.00 0.00 91
14 24-Jun 21.29 21.29 20.50 20.95 21.06 -1.13 70.77 27,067 4.78 0 0.00 0.00 21
15 23-Jun 21.60 21.60 20.35 21.19 20.63 -1.12 71.58 58,073 10.25 0 0.00 0.00 46
16 20-Jun 21.60 22.31 21.19 21.43 21.47 -3.94 72.39 62,205 10.98 0 0.00 0.00 49
17 19-Jun 23.64 24.40 22.15 22.31 22.97 -4.94 75.36 145,787 25.74 87,734 87,734.00 0.20 69
18 18-Jun 23.29 24.00 23.02 23.47 23.51 2.44 79.28 131,908 23.29 58,788 58,788.00 0.14 46
19 17-Jun 23.52 24.45 22.72 22.91 23.77 -2.59 77.39 186,442 32.92 79,097 79,097.00 0.19 62
20 16-Jun 21.60 25.40 20.70 23.52 24.10 9.34 79.45 861,503 152.10 349,702 349,702.00 0.84 276
21 13-Jun 21.20 22.60 20.55 21.51 21.85 5.39 72.66 346,688 61.21 115,594 115,594.00 0.25 91
22 12-Jun 21.88 22.75 19.80 20.41 21.07 -5.60 68.94 55,422 9.78 36,541 36,541.00 0.08 29
23 11-Jun 21.44 22.30 21.27 21.62 21.81 1.74 73.03 60,841 10.74 34,910 34,910.00 0.08 28
24 10-Jun 20.30 21.99 20.14 21.25 21.13 4.47 71.78 85,706 15.13 64,626 64,626.00 0.14 51
25 09-Jun 20.31 20.79 19.95 20.34 20.49 1.14 68.71 26,679 4.71 19,228 19,228.00 0.04 15
26 06-Jun 20.77 20.77 19.90 20.11 20.15 -1.66 67.93 31,259 5.52 22,511 22,511.00 0.05 18
27 05-Jun 20.50 20.60 20.28 20.45 20.32 1.59 69.08 13,456 2.38 11,784 11,784.00 0.02 9
28 04-Jun 20.21 20.65 20.00 20.13 20.16 -0.69 68.00 11,635 2.05 8,719 8,719.00 0.02 7
29 03-Jun 20.40 20.79 20.10 20.27 20.45 -2.64 68.47 22,167 3.91 17,519 17,519.00 0.04 14
30 02-Jun 21.25 21.26 20.10 20.82 20.49 -1.84 70.33 24,991 4.41 14,572 14,572.00 0.03 12
31 30-May 21.32 21.99 20.35 21.21 21.03 -0.42 71.65 32,627 5.76 17,258 17,258.00 0.04 14
32 29-May 21.68 22.00 21.10 21.30 21.59 -1.75 71.95 99,543 17.57 54,847 54,847.00 0.12 43
33 28-May 19.40 23.08 19.16 21.68 21.70 12.68 73.24 764,957 135.06 248,801 248,801.00 0.54 197
34 27-May 19.01 19.51 19.01 19.24 19.32 0.37 64.99 25,390 4.48 17,978 17,978.00 0.03 14
35 26-May 19.00 19.49 19.00 19.17 19.15 -0.98 64.76 13,420 2.37 7,984 7,984.00 0.02 6
36 23-May 19.20 19.44 19.02 19.36 19.21 1.20 65.40 17,496 3.09 12,949 12,949.00 0.02 10
37 22-May 19.44 19.65 19.01 19.13 19.26 -1.59 64.62 20,213 3.57 9,932 9,932.00 0.02 8
38 21-May 19.70 19.70 18.95 19.44 19.48 2.10 65.67 12,092 2.13 8,018 8,018.00 0.02 6
39 20-May 19.60 19.65 19.00 19.04 19.22 -2.86 64.32 25,518 4.51 19,034 19,034.00 0.04 15
40 19-May 19.95 19.99 19.35 19.60 19.61 2.67 66.21 26,425 4.67 15,488 15,488.00 0.03 12
41 16-May 19.89 19.97 19.00 19.09 19.30 -2.35 64.49 33,488 5.91 16,546 16,546.00 0.03 13
42 15-May 18.61 19.99 18.49 19.55 19.52 5.85 66.04 78,839 13.92 33,986 33,986.00 0.07 27
43 14-May 18.89 18.89 18.36 18.47 18.52 -0.16 62.39 23,610 4.17 19,677 19,677.00 0.04 16
44 13-May 18.36 18.90 18.15 18.50 18.64 -0.16 62.49 19,107 3.37 13,711 13,711.00 0.03 11
45 12-May 17.55 18.60 17.55 18.53 18.39 7.80 62.59 38,556 6.81 27,673 27,673.00 0.05 22
46 09-May 16.70 17.58 16.70 17.19 17.17 -2.55 58.07 29,984 5.29 18,557 18,557.00 0.03 15
47 08-May 17.95 18.95 17.36 17.64 18.01 -0.73 59.59 33,712 5.95 16,625 16,625.00 0.03 13
48 07-May 16.50 18.68 16.50 17.77 17.69 4.47 60.03 58,614 10.35 30,851 30,851.00 0.05 24
49 06-May 17.97 18.22 16.80 17.01 17.36 -5.34 57.46 45,693 8.07 35,724 35,724.00 0.06 28
50 05-May 17.20 18.47 17.20 17.97 18.10 1.35 60.70 16,789 2.96 10,195 10,195.00 0.02 8
51 02-May 18.60 18.60 17.60 17.73 17.99 -1.34 59.89 16,155 2.85 8,151 8,151.00 0.01 6
52 30-Apr 19.01 19.20 17.51 17.97 18.31 -6.50 60.70 93,691 16.54 64,243 64,243.00 0.12 51
53 29-Apr 18.13 20.80 17.81 19.22 19.48 6.66 64.93 196,522 34.70 89,888 89,888.00 0.18 71
54 28-Apr 18.49 18.87 18.00 18.02 18.21 -1.42 60.87 23,819 4.21 13,489 13,489.00 0.02 11
55 25-Apr 19.90 20.54 18.10 18.28 18.71 -8.32 61.75 91,461 16.15 52,299 52,299.00 0.10 41
56 24-Apr 20.37 21.50 19.86 19.94 20.30 0.45 67.36 63,329 11.18 38,407 38,407.00 0.08 30
57 23-Apr 20.49 20.60 19.56 19.85 20.00 -0.85 67.05 59,709 10.54 40,161 40,161.00 0.00 32
58 22-Apr 19.58 20.30 19.10 20.02 19.93 3.78 67.63 112,070 19.79 48,341 48,341.00 0.10 38
59 21-Apr 19.87 19.99 19.01 19.29 19.52 0.78 65.16 120,728 21.31 43,052 43,052.00 0.08 34
60 17-Apr 19.00 20.59 18.56 19.14 19.65 0.63 64.65 295,909 52.24 54,411 54,411.00 0.11 43
61 16-Apr 17.77 19.84 17.77 19.02 18.86 7.03 64.25 286,662 50.61 87,740 87,740.00 0.17 69
62 15-Apr 17.75 18.26 17.65 17.77 17.89 0.57 60.03 18,443 3.26 13,088 13,088.00 0.02 10
63 11-Apr 18.47 18.47 17.41 17.67 18.02 0.57 59.69 95,846 16.92 45,631 45,631.00 0.08 36
64 09-Apr 17.57 18.29 16.50 17.57 17.32 1.44 59.35 104,298 18.41 28,249 28,249.00 0.05 22
65 08-Apr 17.17 17.70 17.07 17.32 17.34 3.46 58.51 13,993 2.47 10,522 10,522.00 0.02 8
66 07-Apr 16.75 17.56 16.00 16.74 16.42 -3.07 56.55 41,963 7.41 22,539 22,539.00 0.04 18
67 04-Apr 18.65 18.83 17.06 17.27 17.85 -5.99 58.34 90,991 16.06 66,503 66,503.00 0.12 52

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