Archidply Industries share price history

NSE: ARCHIDPLYBSE: 532994Consumer DurablesSmall Cap

Archidply Industries Limited · Face value ₹10 · Listed Jul 2008

₹93.11₹0.15 (0.16%)BSE ₹93.00

Share price at the NSE close on 28 Oct 2026. Previous close ₹93.26.

28 Oct: open ₹93.25, high ₹97.49, low ₹91.10

52-week range of traded prices to 28 Oct 2026

₹60.00Low, 30 Mar 2026₹124.78High, 25 Aug 2026

Next results date: the board meets on 3 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹185 Cr2,549th largest listed
P/E: 14.20
P/E without one-offs: 12.83
P/B: 1.65
Dividend yield: Nonein the last 12 months
ROE: 12.1%
ROE without one-offs: 13.4%
ROCE: 11.9%
Debt to equity: 1.60
Volume, NSE: 18,34280.0% delivered

Archidply Industries share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Archidply Industries' share price is on record from 4 Jul 2008, when it closed at ₹50.70, to 28 Oct 2026. Its highest close was ₹144.54 on 20 Aug 2024 and its lowest ₹4.05 on 22 Aug 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	93.11	+4.3%	114.33	63.55	90.60	124.78	60.00	53,89,724
2025	89.27	−20.8%	113.68	80.99	115.49	120.40	79.50	61,86,203
2024	112.76	+14.0%	144.54	76.15	103.85	153.00	76.15	1,96,51,409
2023	98.95	+36.1%	98.95	50.40	73.50	99.80	50.00	1,70,85,265
2022	72.70	+72.5%	100.70	38.65	43.50	105.20	38.05	2,92,02,791
2021	42.15	+19.7%	46.85	28.15	36.90	48.95	27.30	1,22,15,761
2020Demerger	35.20	+28.2%	35.20	12.90	27.45	36.25	12.00	1,79,82,161
2019	27.45	−36.4%	44.65	23.40	42.95	48.00	22.40	45,89,622
2018	43.15	−62.1%	125.95	36.70	113.75	130.75	35.10	1,31,05,101
2017	113.75	+95.4%	121.95	58.00	58.85	126.00	56.15	3,80,23,639
2016	58.20	−2.8%	77.20	39.65	60.45	79.80	39.30	2,22,18,525
2015	59.90	+37.4%	63.60	23.05	43.90	65.50	23.00	2,69,49,011
2014	43.60	+522.9%	47.65	7.35	7.35	50.60	7.35	91,95,805
2013	7.00	−25.1%	9.95	4.05	9.50	10.35	4.05	12,81,572
2012	9.35	−22.1%	13.95	8.10	12.50	14.35	7.65	7,42,460
2011	12.00	−55.9%	26.80	9.90	27.00	27.65	9.50	17,16,606
2010	27.20	−26.2%	41.00	23.65	37.50	42.90	23.25	1,30,82,404
2009	36.85	+62.3%	38.15	12.65	22.00	40.15	12.15	30,68,127
2008	22.70	–	50.70	21.05	72.90	72.90	20.25	1,84,79,776

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2008 is from its first session, 4 Jul 2008. With the demerger of 13 Feb 2020 reinvested, the change in 2020 is +67.6%.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	93.11	−10.0%	104.49	108.00	90.10	3,57,921
Sep 2026	103.50	−2.3%	105.00	111.25	97.05	3,92,121
Aug 2026	105.93	+30.6%	83.00	124.78	80.00	17,01,683
Jul 2026	81.14	−1.0%	81.50	87.00	78.20	1,67,644
Jun 2026	81.96	+3.6%	78.24	86.08	75.35	2,45,523
May 2026	79.11	−6.1%	86.69	97.00	76.50	3,22,086
Apr 2026	84.28	+32.6%	63.89	93.30	63.89	6,53,177
Mar 2026	63.55	−21.5%	78.97	87.97	60.00	11,08,131
Feb 2026	80.92	−6.9%	86.80	96.02	80.00	2,34,523
Jan 2026	86.91	−2.6%	90.60	94.95	82.05	2,06,915
Dec 2025	89.27	−1.9%	90.00	96.96	86.35	2,91,452
Nov 2025	90.97	−8.0%	100.00	100.86	89.74	3,36,453
Oct 2025	98.93	−4.1%	105.33	109.88	98.00	2,75,089
Sep 2025	103.12	+3.3%	101.24	113.00	98.00	3,68,756
Aug 2025	99.79	−10.1%	111.00	113.75	96.10	3,09,013
Jul 2025	111.00	+1.1%	107.67	120.40	97.89	12,38,909
Jun 2025	109.83	+13.9%	96.34	113.00	94.34	4,77,139
May 2025	96.45	+7.1%	90.14	101.70	82.11	4,14,919
Apr 2025	90.07	+7.1%	84.90	111.42	81.66	5,35,793
Mar 2025	84.07	+3.8%	81.20	95.47	80.61	6,19,457
Feb 2025	80.99	−19.7%	105.23	114.94	79.50	8,34,395
Jan 2025	100.80	−10.6%	115.49	115.49	93.10	4,84,828
Dec 2024	112.76	−2.4%	117.99	132.00	108.96	9,60,474
Nov 2024	115.48	−4.8%	123.99	126.99	102.71	7,95,560
Oct 2024	121.32	−1.3%	122.97	141.70	109.56	5,75,588
Sep 2024	122.97	−10.3%	137.10	141.00	115.67	4,27,223
Aug 2024	137.02	+32.5%	103.99	153.00	99.00	58,21,201
Jul 2024	103.39	+3.2%	100.15	106.00	90.80	3,65,599
Jun 2024	100.15	−1.9%	105.00	116.80	95.40	3,65,655
May 2024	102.10	−24.0%	136.80	148.40	100.05	11,20,144
Apr 2024	134.30	+62.1%	85.70	142.80	85.05	61,62,787
Mar 2024	82.85	−7.2%	92.80	97.95	76.15	6,91,631
Feb 2024	89.30	−2.5%	91.85	110.00	87.65	12,67,189
Jan 2024	91.55	−7.5%	103.85	106.50	87.40	10,98,358
Dec 2023	98.95	+21.0%	81.80	99.15	77.05	11,61,823
Nov 2023	81.80	−4.0%	86.40	90.15	77.05	6,66,755
Oct 2023	85.25	+27.3%	68.00	99.80	67.00	66,71,143
Sep 2023	66.95	+0.1%	67.40	72.25	64.00	3,07,902
Aug 2023	66.85	−8.9%	73.00	75.30	66.20	4,18,656
Jul 2023	73.40	−11.2%	83.90	84.00	69.00	3,60,576
Jun 2023	82.70	+23.3%	67.10	83.60	67.10	24,70,088
May 2023	67.05	−1.3%	68.75	71.95	65.60	7,19,022
Apr 2023	67.95	+34.0%	51.25	75.45	51.25	23,66,002
Mar 2023	50.70	−11.3%	57.45	62.50	50.00	6,55,643
Feb 2023	57.15	−13.7%	66.50	68.85	54.55	6,89,631
Jan 2023	66.20	−8.9%	73.50	74.75	63.85	5,98,024
Dec 2022	72.70	−2.7%	75.05	84.00	60.70	16,74,028
Nov 2022	74.75	−5.9%	78.65	80.80	65.20	20,55,233
Oct 2022	79.45	−4.9%	83.75	86.80	75.10	13,30,079
Sep 2022	83.50	−9.5%	92.75	105.20	75.50	38,26,607
Aug 2022	92.25	+33.1%	70.00	99.20	63.80	64,59,225
Jul 2022	69.30	+36.4%	50.90	77.00	50.30	51,85,359
Jun 2022	50.80	−3.9%	53.50	61.00	42.00	13,76,572
May 2022	52.85	−8.1%	58.70	60.00	44.25	17,27,555
Apr 2022	57.50	+47.8%	39.70	60.00	38.30	18,40,840
Mar 2022	38.90	−4.9%	41.75	44.60	38.05	6,28,257
Feb 2022	40.90	−18.7%	51.00	57.90	39.65	7,04,112
Jan 2022	50.30	+19.3%	43.50	61.45	41.05	23,94,924
Dec 2021	42.15	−2.0%	43.85	47.00	38.20	11,79,654
Nov 2021	43.00	+37.2%	34.45	48.95	34.45	19,05,001
Oct 2021	31.35	+1.5%	30.85	35.45	30.20	3,75,802
Sep 2021	30.90	+0.5%	31.90	32.65	29.65	2,96,280
Aug 2021	30.75	−12.0%	34.90	36.50	28.25	4,30,970
Jul 2021	34.95	−2.1%	36.40	37.45	32.10	4,34,061
Jun 2021	35.70	+7.0%	34.30	38.10	31.60	6,22,777
May 2021	33.35	−0.1%	33.90	36.50	32.10	5,28,862
Apr 2021	33.40	+13.4%	28.30	33.40	27.30	3,05,980
Mar 2021	29.45	−18.0%	35.75	38.60	28.20	5,89,930
Feb 2021	35.90	+2.6%	34.35	38.15	33.50	3,61,446
Jan 2021	35.00	−0.6%	36.90	46.40	32.30	51,84,998
Dec 2020	35.20	+27.5%	28.60	36.25	25.10	33,43,644
Nov 2020	27.60	+17.9%	23.30	30.55	23.30	23,69,200
Oct 2020	23.40	−6.0%	25.25	27.70	22.65	4,94,334
Sep 2020	24.90	−9.6%	28.40	30.95	23.75	7,29,330
Aug 2020	27.55	+3.4%	27.00	32.50	26.00	20,57,951
Jul 2020	26.65	+14.1%	23.35	32.70	22.45	49,22,655
Jun 2020	23.35	+24.9%	18.25	29.95	18.00	12,92,628
May 2020	18.70	−15.0%	21.90	21.95	17.30	2,77,525
Apr 2020	22.00	+42.9%	16.00	23.90	14.85	12,00,659
Mar 2020	15.40	−21.6%	19.50	22.50	12.00	2,46,093
Feb 2020Demerger	19.65	−36.8%	30.70	32.00	15.85	3,39,507
Jan 2020	31.10	+13.3%	27.45	36.20	26.50	7,08,635
Dec 2019	27.45	−2.1%	28.05	29.00	25.00	2,54,193
Nov 2019	28.05	−0.4%	28.00	31.75	25.25	3,79,430
Oct 2019	28.15	+5.2%	27.05	29.75	24.85	1,66,886
Sep 2019	26.75	+9.2%	24.35	33.90	22.70	4,84,468
Aug 2019	24.50	−5.0%	25.05	28.00	22.40	1,72,075
Jul 2019	25.80	−22.5%	33.25	34.50	24.35	2,95,632
Jun 2019	33.30	−14.4%	38.60	42.40	31.15	2,35,937
May 2019	38.90	+8.2%	34.85	44.40	32.60	6,64,090
Apr 2019	35.95	−10.1%	39.50	41.90	35.70	5,72,450
Mar 2019	40.00	+3.2%	37.30	45.90	37.30	4,87,378
Feb 2019	38.75	+0.6%	39.00	41.50	35.05	3,02,082
Jan 2019	38.50	−10.8%	42.95	48.00	35.90	5,75,001
Dec 2018	43.15	+10.4%	38.00	46.00	35.10	6,12,346
Nov 2018	39.10	−7.7%	42.35	48.30	38.00	2,95,028
Oct 2018	42.35	+11.4%	36.65	53.10	36.15	5,26,696
Sep 2018	38.00	−34.6%	57.60	59.70	36.50	4,06,507
Aug 2018	58.10	−0.9%	57.20	71.55	57.10	6,74,063
Jul 2018	58.65	+3.7%	57.80	63.40	48.20	3,36,875
Jun 2018	56.55	−21.3%	70.60	71.90	52.75	5,68,446
May 2018	71.85	−26.0%	97.50	98.95	66.50	11,59,085
Apr 2018	97.10	+30.0%	77.25	100.30	74.90	23,50,823
Mar 2018	74.70	−21.9%	95.60	96.50	74.05	10,50,382
Feb 2018	95.60	−7.0%	104.00	105.00	88.00	13,02,169
Jan 2018	102.80	−9.6%	113.75	130.75	100.05	38,22,681
Dec 2017	113.75	+13.7%	100.30	126.00	95.10	58,17,782
Nov 2017	100.05	−0.7%	100.80	110.00	92.85	21,51,192
Oct 2017	100.80	+14.3%	88.95	113.50	87.10	34,30,245
Sep 2017	88.20	−3.4%	91.15	102.00	84.00	18,80,111
Aug 2017	91.35	−11.5%	104.10	105.60	80.55	19,15,923
Jul 2017	103.20	+17.2%	89.50	118.30	89.45	64,10,967
Jun 2017	88.05	+16.2%	75.45	99.70	74.85	47,89,284
May 2017	75.80	−1.7%	77.50	88.80	74.60	30,35,671
Apr 2017	77.10	+10.4%	70.45	85.50	70.20	29,83,324
Mar 2017	69.85	−9.5%	77.65	77.65	66.25	14,24,669
Feb 2017	77.15	+26.7%	60.65	78.40	60.10	23,26,115
Jan 2017	60.90	+4.6%	58.85	69.65	56.15	18,58,356
Dec 2016	58.20	+2.5%	57.50	61.40	50.20	13,82,284
Nov 2016	56.80	−21.5%	70.50	74.60	43.10	31,18,097
Oct 2016	72.40	+44.8%	50.15	79.80	50.10	73,89,145
Sep 2016	50.00	+4.9%	47.10	57.35	46.30	14,82,022
Aug 2016	47.65	−8.2%	52.10	53.00	45.80	6,81,080
Jul 2016	51.90	+6.8%	49.00	56.35	48.85	20,77,545
Jun 2016	48.60	+4.3%	46.55	53.90	42.50	9,21,583
May 2016	46.60	−4.1%	48.95	53.60	46.15	10,02,785
Apr 2016	48.60	+6.7%	46.45	52.75	45.40	6,18,985
Mar 2016	45.55	+11.6%	40.80	50.00	40.30	11,51,766
Feb 2016	40.80	−17.7%	50.15	55.50	39.30	9,32,765
Jan 2016	49.60	−17.2%	60.45	62.85	42.95	14,60,468
Dec 2015	59.90	+0.8%	59.75	65.50	47.20	47,03,158
Nov 2015	59.45	+18.5%	51.30	60.85	46.70	24,38,149
Oct 2015	50.15	+23.5%	42.30	55.50	40.00	23,01,281
Sep 2015	40.60	−11.1%	45.60	46.05	37.30	7,36,225
Aug 2015	45.65	−18.0%	56.90	62.70	38.05	33,70,751
Jul 2015	55.70	+62.2%	34.70	59.80	34.10	53,49,643
Jun 2015	34.35	−14.4%	41.00	41.80	30.10	9,76,377
May 2015	40.15	+15.2%	34.95	41.80	30.50	8,72,877
Apr 2015	34.85	+8.2%	32.95	41.50	32.00	10,51,858
Mar 2015	32.20	−5.0%	32.05	35.55	23.00	22,23,844
Feb 2015	33.90	−18.8%	41.95	43.25	33.00	8,68,216
Jan 2015	41.75	−4.2%	43.90	48.25	38.05	20,56,632
Dec 2014	43.60	+15.5%	37.75	50.60	33.50	36,34,474
Nov 2014	37.75	+14.2%	33.05	42.35	31.40	22,68,649
Oct 2014	33.05	+29.4%	25.90	33.05	21.40	8,08,759
Sep 2014	25.55	+23.7%	20.95	28.45	19.05	10,48,103
Aug 2014	20.65	+21.8%	16.80	23.90	14.50	6,10,087
Jul 2014	16.95	+5.0%	16.75	18.40	13.80	2,53,566
Jun 2014	16.15	+40.4%	12.05	17.00	12.05	1,93,556
May 2014	11.50	+20.4%	10.00	12.50	9.50	1,01,701
Apr 2014	9.55	−5.9%	9.65	10.65	9.20	46,363
Mar 2014	10.15	+4.6%	9.85	10.55	8.75	64,757
Feb 2014	9.70	+5.4%	9.65	10.25	9.00	37,136
Jan 2014	9.20	+31.4%	7.35	10.90	7.35	1,28,654
Dec 2013	7.00	+10.2%	6.30	7.35	6.10	32,971
Nov 2013	6.35	−6.6%	6.80	7.10	6.00	62,701
Oct 2013	6.80	+3.0%	6.45	7.90	6.45	40,447
Sep 2013	6.60	+46.7%	4.75	6.60	4.10	2,22,925
Aug 2013	4.50	−25.0%	5.20	6.05	4.05	5,320
Jul 2013	6.00	−24.5%	7.90	9.60	5.75	23,983
Jun 2013	7.95	0.0%	7.50	10.30	7.05	70,234
May 2013	7.95	+15.2%	6.70	9.00	6.10	54,357
Apr 2013	6.90	+10.4%	6.85	8.15	6.10	94,971
Mar 2013	6.25	−20.9%	7.75	8.50	6.00	1,65,585
Feb 2013	7.90	−12.2%	9.00	9.45	7.60	2,49,167
Jan 2013	9.00	−3.7%	9.50	10.35	8.10	2,58,911
Dec 2012	9.35	+3.9%	8.95	9.80	8.45	52,277
Nov 2012	9.00	0.0%	8.80	9.55	7.65	48,001
Oct 2012	9.00	0.0%	9.00	11.50	8.75	1,51,912
Sep 2012	9.00	+11.1%	8.55	11.00	8.00	68,451
Aug 2012	8.10	−3.6%	8.00	9.35	7.80	39,917
Jul 2012	8.40	−7.7%	9.10	9.75	8.05	54,752
Jun 2012	9.10	−5.7%	10.00	10.00	8.30	70,619
May 2012	9.65	−12.7%	11.40	11.65	8.55	26,451
Apr 2012	11.05	+1.8%	10.80	13.35	9.90	73,899
Mar 2012	10.85	−12.9%	11.95	12.90	9.80	48,640
Feb 2012	12.45	−2.4%	13.15	13.90	11.60	88,349
Jan 2012	12.75	+6.3%	12.50	14.35	11.50	19,192
Dec 2011	12.00	−4.0%	13.00	16.75	10.65	84,619
Nov 2011	12.50	−22.4%	16.55	16.95	11.60	25,335
Oct 2011	16.10	−17.6%	20.00	20.50	14.20	54,539
Sep 2011	19.55	+92.6%	10.20	19.60	10.00	1,96,361
Aug 2011	10.15	−26.4%	13.65	15.00	9.50	1,57,246
Jul 2011	13.80	+3.4%	13.30	16.40	13.00	73,224
Jun 2011	13.35	−10.7%	14.25	15.75	12.00	1,44,163
May 2011	14.95	−14.1%	17.15	17.95	14.00	1,04,357
Apr 2011	17.40	+3.6%	16.80	19.90	16.50	1,06,541
Mar 2011	16.80	−7.9%	18.40	18.90	15.55	1,27,281
Feb 2011	18.25	−11.8%	20.75	21.60	16.70	3,01,148
Jan 2011	20.70	−23.9%	27.00	27.65	20.00	3,41,792
Dec 2010	27.20	−8.4%	29.05	31.50	23.25	8,33,465
Nov 2010	29.70	−0.5%	29.80	36.45	28.15	21,75,351
Oct 2010	29.85	−5.7%	31.75	40.30	29.25	45,94,113
Sep 2010	31.65	−3.9%	33.50	37.20	29.20	20,93,800
Aug 2010	32.95	+6.6%	31.75	37.50	30.00	10,92,625
Jul 2010	30.90	−1.1%	32.25	33.90	30.00	1,95,841
Jun 2010	31.25	+1.8%	30.95	34.00	29.30	1,92,779
May 2010	30.70	−11.3%	34.85	36.40	29.35	2,42,525
Apr 2010	34.60	+10.7%	32.00	38.90	31.75	6,83,079
Mar 2010	31.25	−2.0%	32.45	37.00	30.65	2,91,216
Feb 2010	31.90	−11.6%	36.00	36.95	31.00	1,10,637
Jan 2010	36.10	−2.0%	37.50	42.90	34.20	5,76,973
Dec 2009	36.85	+32.6%	27.75	40.15	27.20	4,69,335
Nov 2009	27.80	−3.6%	28.25	30.50	26.75	95,947
Oct 2009	28.85	−13.1%	32.90	33.50	28.00	1,81,745
Sep 2009	33.20	−5.5%	35.00	37.50	30.95	2,99,129
Aug 2009	35.15	+30.2%	27.00	38.50	25.55	3,73,342
Jul 2009	27.00	+0.9%	27.85	28.40	23.70	1,61,379
Jun 2009	26.75	−12.0%	30.00	31.95	25.30	3,35,238
May 2009	30.40	+67.5%	18.90	34.00	16.50	7,60,001
Apr 2009	18.15	+33.9%	14.50	22.45	13.90	1,39,417
Mar 2009	13.55	−15.0%	15.30	16.10	12.15	1,10,782
Feb 2009	15.95	−24.0%	20.20	20.95	15.20	45,838
Jan 2009	21.00	−7.5%	22.00	23.60	19.80	95,974
Dec 2008	22.70	+0.2%	22.65	23.80	20.25	57,106
Nov 2008	22.65	−15.0%	25.90	29.50	22.00	1,11,830
Oct 2008	26.65	−20.1%	34.95	34.95	24.25	3,33,409
Sep 2008	33.35	−12.8%	39.20	41.50	29.50	5,62,342
Aug 2008	38.25	+6.4%	35.90	44.20	35.20	21,63,740
Jul 2008	35.95	–	72.90	72.90	31.70	1,52,51,349

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. With the demerger of 13 Feb 2020 reinvested, the change in Feb 2020 is −17.4%.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	93.25	97.49	91.10	93.11	93.43	18,342	80.0%
27 Oct 2026	90.50	94.55	90.50	93.26	92.46	12,060	61.3%
26 Oct 2026	90.99	94.10	90.10	91.23	91.59	16,189	52.7%
23 Oct 2026	97.25	99.00	90.40	92.56	93.81	70,609	87.0%
22 Oct 2026	98.51	100.90	98.51	99.32	99.29	15,870	83.0%
21 Oct 2026	102.93	104.99	100.10	100.76	101.01	12,073	89.4%
19 Oct 2026	104.01	106.80	102.16	102.93	103.56	6,755	72.6%
16 Oct 2026	104.90	106.90	102.30	104.47	104.65	10,095	65.1%
15 Oct 2026	102.13	108.00	102.10	104.85	104.93	55,250	83.1%
14 Oct 2026	101.00	104.50	101.00	102.62	102.71	3,416	70.0%
13 Oct 2026	99.70	104.00	99.70	101.03	101.41	16,086	85.9%
12 Oct 2026	100.00	100.47	100.00	100.20	100.32	1,920	91.2%
9 Oct 2026	100.80	101.98	99.20	99.75	100.08	26,996	87.0%
8 Oct 2026	104.75	104.75	100.51	101.00	103.03	11,049	89.4%
7 Oct 2026	102.52	103.40	100.61	102.73	102.14	10,266	76.4%
6 Oct 2026	101.18	104.00	100.75	101.67	101.66	12,612	62.4%
5 Oct 2026	101.79	103.71	100.37	101.80	101.91	30,544	87.2%
1 Oct 2026	104.49	106.85	100.01	101.79	102.06	27,789	84.0%
30 Sep 2026	101.11	104.99	99.52	103.50	102.48	33,170	81.1%
29 Sep 2026	107.69	107.69	101.07	101.98	101.94	10,384	74.0%
28 Sep 2026	106.26	109.90	102.50	102.76	103.70	25,618	64.9%
25 Sep 2026	106.47	107.51	103.16	106.26	105.81	5,592	88.5%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Archidply Industries bonus and split history

Ex-date	Event	Price factor	What happened
13 Feb 2020	Demerger	0.7649	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.