Stockint.com

Loading a wholistic market research tool


Research
Social

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: 18.49; Drift%: 4.89
Industry: Consumer Durables Face Value: 2 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
Float14:
High/Low Price Quarter: 25.8 / 14.72 Month: 18.95 / 14.72 Week: 19.99 / 17.55 Day: 19.7 / 18.95 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 19.70 19.70 18.95 19.44 19.48 2.10 65.67 12,092 1.00 8,018 1.00 0.02 0.06
2 20-May 19.60 19.65 19.00 19.04 19.22 -2.86 64.32 25,518 2.11 19,034 2.37 0.04 0.15
3 19-May 19.95 19.99 19.35 19.60 19.61 2.67 66.21 26,425 2.19 15,488 1.93 0.03 0.12
4 16-May 19.89 19.97 19.00 19.09 19.30 -2.35 64.49 33,488 2.77 16,546 2.06 0.03 0.13
5 15-May 18.61 19.99 18.49 19.55 19.52 5.85 66.04 78,839 6.52 33,986 4.24 0.07 0.27
6 14-May 18.89 18.89 18.36 18.47 18.52 -0.16 62.39 23,610 1.95 19,677 2.45 0.04 0.16
7 13-May 18.36 18.90 18.15 18.50 18.64 -0.16 62.49 19,107 1.58 13,711 1.71 0.03 0.11
8 12-May 17.55 18.60 17.55 18.53 18.39 7.80 62.59 38,556 3.19 27,673 3.45 0.05 0.22
9 09-May 16.70 17.58 16.70 17.19 17.17 -2.55 58.07 29,984 2.48 18,557 2.31 0.03 0.15
10 08-May 17.95 18.95 17.36 17.64 18.01 -0.73 59.59 33,712 2.79 16,625 2.07 0.03 0.13
11 07-May 16.50 18.68 16.50 17.77 17.69 4.47 60.03 58,614 4.85 30,851 3.85 0.05 0.24
12 06-May 17.97 18.22 16.80 17.01 17.36 -5.34 57.46 45,693 3.78 35,724 4.45 0.06 0.28
13 05-May 17.20 18.47 17.20 17.97 18.10 1.35 60.70 16,789 1.39 10,195 1.27 0.02 0.08
14 02-May 18.60 18.60 17.60 17.73 17.99 -1.34 59.89 16,155 1.34 8,151 1.02 0.01 0.06
15 30-Apr 19.01 19.20 17.51 17.97 18.31 -6.50 60.70 93,691 7.75 64,243 8.01 0.12 0.51
16 29-Apr 18.13 20.80 17.81 19.22 19.48 6.66 64.93 196,522 16.25 89,888 11.21 0.18 0.71
17 28-Apr 18.49 18.87 18.00 18.02 18.21 -1.42 60.87 23,819 1.97 13,489 1.68 0.02 0.11
18 25-Apr 19.90 20.54 18.10 18.28 18.71 -8.32 61.75 91,461 7.56 52,299 6.52 0.10 0.41
19 24-Apr 20.37 21.50 19.86 19.94 20.30 0.45 67.36 63,329 5.24 38,407 4.79 0.08 0.30
20 23-Apr 20.49 20.60 19.56 19.85 20.00 -0.85 67.05 59,709 4.94 40,161 5.01 0.00 0.32
21 22-Apr 19.58 20.30 19.10 20.02 19.93 3.78 67.63 112,070 9.27 48,341 6.03 0.10 0.38
22 21-Apr 19.87 19.99 19.01 19.29 19.52 0.78 65.16 120,728 9.98 43,052 5.37 0.08 0.34
23 17-Apr 19.00 20.59 18.56 19.14 19.65 0.63 64.65 295,909 24.47 54,411 6.79 0.11 0.43
24 16-Apr 17.77 19.84 17.77 19.02 18.86 7.03 64.25 286,662 23.70 87,740 10.94 0.17 0.69
25 15-Apr 17.75 18.26 17.65 17.77 17.89 0.57 60.03 18,443 1.53 13,088 1.63 0.02 0.10
26 11-Apr 18.47 18.47 17.41 17.67 18.02 0.57 59.69 95,846 7.93 45,631 5.69 0.08 0.36
27 09-Apr 17.57 18.29 16.50 17.57 17.32 1.44 59.35 104,298 8.62 28,249 3.52 0.05 0.22
28 08-Apr 17.17 17.70 17.07 17.32 17.34 3.46 58.51 13,993 1.16 10,522 1.31 0.02 0.08
29 07-Apr 16.75 17.56 16.00 16.74 16.42 -3.07 56.55 41,963 3.47 22,539 2.81 0.04 0.18
30 04-Apr 18.65 18.83 17.06 17.27 17.85 -5.99 58.34 90,991 7.52 66,503 8.29 0.12 0.52
31 03-Apr 17.06 18.52 17.06 18.37 18.08 7.87 62.05 64,178 5.31 42,274 5.27 0.08 0.33
32 02-Apr 17.64 17.64 16.15 17.03 17.19 1.13 57.53 56,951 4.71 39,692 4.95 0.07 0.31
33 01-Apr 15.50 16.96 15.50 16.84 16.50 9.21 56.89 46,559 3.85 30,095 3.75 0.05 0.24
34 28-Mar 15.70 16.50 15.04 15.42 15.79 -2.34 52.09 71,112 5.88 56,008 6.98 0.09 0.44
35 27-Mar 16.93 16.93 15.24 15.79 15.89 -6.79 53.34 260,559 21.55 172,917 21.56 0.27 1.36
36 26-Mar 17.50 17.50 16.85 16.94 17.19 -2.87 57.22 90,294 7.47 67,712 8.44 0.12 0.53
37 25-Mar 17.29 18.95 17.01 17.44 17.69 -2.95 58.91 88,935 7.35 61,459 7.66 0.11 0.48
38 24-Mar 17.15 18.20 16.56 17.97 17.45 8.58 60.70 129,136 10.68 81,256 10.13 0.14 0.64
39 21-Mar 16.01 17.40 16.01 16.55 16.65 -0.24 55.91 61,993 5.13 44,740 5.58 0.07 0.35
40 20-Mar 17.40 17.41 16.51 16.59 16.78 -0.06 56.04 31,792 2.63 21,267 2.65 0.04 0.17
41 19-Mar 15.55 16.61 15.26 16.60 16.31 9.93 56.07 91,011 7.53 71,527 8.92 0.12 0.56
42 18-Mar 14.72 15.56 14.72 15.10 15.24 0.13 51.01 54,679 4.52 32,604 4.07 0.05 0.26
43 17-Mar 16.50 16.54 14.81 15.08 15.43 -6.04 50.94 99,272 8.21 64,224 8.01 0.10 0.51
44 13-Mar 16.79 17.03 15.35 16.05 16.22 -1.89 54.22 88,117 7.29 56,937 7.10 0.09 0.45
45 12-Mar 17.01 17.31 16.16 16.36 16.75 -3.76 55.26 77,577 6.42 56,940 7.10 0.10 0.45
46 11-Mar 17.33 17.42 16.63 17.00 17.13 -3.41 57.00 89,376 7.39 75,541 9.42 0.13 0.60
47 10-Mar 18.30 18.60 17.01 17.60 18.09 -3.72 59.45 42,330 3.50 29,681 3.70 0.05 0.23
48 07-Mar 18.16 18.70 18.16 18.28 18.28 1.16 61.75 63,249 5.23 57,747 7.20 0.11 0.46
49 06-Mar 18.15 18.36 17.60 18.07 18.05 2.55 61.04 75,318 6.23 66,627 8.31 0.12 0.53
50 05-Mar 17.43 17.89 17.14 17.62 17.50 3.65 59.52 41,375 3.42 33,623 4.19 0.06 0.27
51 04-Mar 16.50 17.27 16.50 17.00 17.01 0.65 57.00 63,001 5.21 43,873 5.47 0.07 0.35
52 03-Mar 18.00 18.50 16.30 16.89 16.83 -5.85 57.05 63,705 5.27 34,759 4.33 0.06 0.27
53 28-Feb 18.28 18.48 17.56 17.94 17.94 -1.81 60.60 19,811 1.64 14,113 1.76 0.03 0.11
54 27-Feb 19.76 20.50 18.05 18.27 18.90 -7.91 61.72 77,928 6.44 36,977 4.61 0.07 0.29
55 25-Feb 19.80 20.34 19.73 19.84 20.01 -0.65 67.02 17,436 1.44 6,071 0.76 0.01 0.05
56 24-Feb 20.33 21.48 18.95 19.97 20.12 -1.14 67.46 150,112 12.41 60,532 7.55 0.12 0.48
57 21-Feb 20.00 20.50 19.51 20.20 20.18 2.54 68.24 11,270 0.93 7,851 0.98 0.02 0.06
58 20-Feb 19.83 20.20 19.10 19.70 19.78 -0.20 66.55 28,020 2.32 14,407 1.80 0.03 0.11
59 19-Feb 18.73 19.98 18.73 19.74 19.48 6.70 66.68 20,664 1.71 13,511 1.68 0.03 0.11
60 18-Feb 19.00 19.00 18.34 18.50 18.55 -2.37 62.49 33,523 2.77 21,640 2.70 0.04 0.17
61 17-Feb 20.30 20.30 18.70 18.95 19.07 -6.65 64.01 127,030 10.50 119,447 14.90 0.23 0.94
62 14-Feb 21.12 22.40 19.35 20.30 20.05 -5.63 68.57 42,738 3.53 26,098 3.25 0.05 0.21
63 13-Feb 21.63 22.19 21.21 21.51 21.70 1.46 72.66 7,282 0.60 4,371 0.55 0.01 0.03
64 12-Feb 21.20 22.77 19.70 21.20 20.80 -1.30 71.61 34,288 2.84 18,170 2.27 0.04 0.14
65 11-Feb 22.70 24.49 20.61 21.48 21.61 -6.12 72.56 28,473 2.35 16,012 2.00 0.03 0.13
66 10-Feb 24.30 24.80 22.36 22.88 23.69 -4.63 77.29 21,377 1.77 14,713 1.83 0.03 0.12
67 07-Feb 23.86 24.50 23.22 23.99 23.87 1.31 81.04 39,664 3.28 23,408 2.92 0.06 0.18

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