Indian Acrylics Limited (BOM:514165)
India
· Delayed Price · Currency is INR 5.24
-0.05 (-0.95%)
At close: Mar 9, 2026
Indian Acrylics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.03 | 5.38 | 5.03 | 5.24 | 5.24 | -0.95% | 25,141 |
| Mar 6, 2026 | 5.47 | 5.53 | 5.22 | 5.29 | 5.29 | -3.29% | 32,046 |
| Mar 5, 2026 | 5.52 | 5.55 | 5.35 | 5.47 | 5.47 | 0.92% | 32,950 |
| Mar 4, 2026 | 5.25 | 5.63 | 5.16 | 5.42 | 5.42 | -0.18% | 115,049 |
| Mar 2, 2026 | 5.22 | 5.70 | 5.21 | 5.43 | 5.43 | -5.24% | 83,019 |
| Feb 27, 2026 | 5.82 | 5.96 | 5.72 | 5.73 | 5.73 | -1.72% | 18,467 |
| Feb 26, 2026 | 5.80 | 5.93 | 5.80 | 5.83 | 5.83 | - | 16,982 |
| Feb 25, 2026 | 5.91 | 5.97 | 5.75 | 5.83 | 5.83 | -1.69% | 69,794 |
| Feb 24, 2026 | 5.99 | 5.99 | 5.87 | 5.93 | 5.93 | -1.00% | 13,944 |
| Feb 23, 2026 | 6.15 | 6.15 | 5.98 | 5.99 | 5.99 | -1.32% | 25,761 |
| Feb 20, 2026 | 6.34 | 6.34 | 5.79 | 6.07 | 6.07 | -1.78% | 40,476 |
| Feb 19, 2026 | 6.33 | 6.33 | 6.11 | 6.18 | 6.18 | 0.82% | 20,302 |
| Feb 18, 2026 | 6.39 | 6.39 | 6.01 | 6.13 | 6.13 | -2.39% | 18,275 |
| Feb 17, 2026 | 6.17 | 6.36 | 6.01 | 6.28 | 6.28 | 4.67% | 30,366 |
| Feb 16, 2026 | 6.19 | 6.33 | 5.90 | 6.00 | 6.00 | -3.38% | 32,329 |
| Feb 13, 2026 | 6.11 | 6.44 | 6.11 | 6.21 | 6.21 | 0.32% | 35,153 |
| Feb 12, 2026 | 6.06 | 6.45 | 6.06 | 6.19 | 6.19 | 1.31% | 83,529 |
| Feb 11, 2026 | 6.11 | 6.29 | 6.10 | 6.11 | 6.11 | 0.49% | 39,862 |
| Feb 10, 2026 | 6.25 | 6.25 | 6.05 | 6.08 | 6.08 | -1.14% | 34,175 |
| Feb 9, 2026 | 5.95 | 6.22 | 5.90 | 6.15 | 6.15 | 3.36% | 44,587 |
| Feb 6, 2026 | 5.80 | 6.19 | 5.79 | 5.95 | 5.95 | 3.12% | 54,471 |
| Feb 5, 2026 | 6.00 | 6.25 | 5.36 | 5.77 | 5.77 | -4.31% | 75,353 |
| Feb 4, 2026 | 6.00 | 6.10 | 5.78 | 6.03 | 6.03 | 2.55% | 53,432 |
| Feb 3, 2026 | 5.71 | 6.10 | 5.70 | 5.88 | 5.88 | 0.17% | 84,471 |
| Feb 2, 2026 | 6.07 | 6.07 | 5.60 | 5.87 | 5.87 | -0.17% | 29,844 |
| Feb 1, 2026 | 5.99 | 6.19 | 5.80 | 5.88 | 5.88 | 1.73% | 19,124 |
| Jan 30, 2026 | 5.94 | 6.00 | 5.75 | 5.78 | 5.78 | -2.69% | 11,798 |
| Jan 29, 2026 | 5.91 | 5.99 | 5.76 | 5.94 | 5.94 | 1.71% | 13,434 |
| Jan 28, 2026 | 6.00 | 6.00 | 5.80 | 5.84 | 5.84 | -0.68% | 12,129 |
| Jan 27, 2026 | 5.88 | 6.02 | 5.84 | 5.88 | 5.88 | 0.86% | 12,710 |
| Jan 23, 2026 | 6.03 | 6.08 | 5.80 | 5.83 | 5.83 | -2.51% | 21,535 |
| Jan 22, 2026 | 5.98 | 6.07 | 5.38 | 5.98 | 5.98 | 0.84% | 30,194 |
| Jan 21, 2026 | 6.02 | 6.05 | 5.82 | 5.93 | 5.93 | 2.07% | 24,724 |
| Jan 20, 2026 | 6.21 | 6.21 | 5.70 | 5.81 | 5.81 | -2.52% | 11,672 |
| Jan 19, 2026 | 6.00 | 6.18 | 5.80 | 5.96 | 5.96 | -1.00% | 15,728 |
| Jan 16, 2026 | 6.00 | 6.13 | 5.90 | 6.02 | 6.02 | 1.35% | 27,047 |
| Jan 14, 2026 | 5.98 | 6.09 | 5.80 | 5.94 | 5.94 | 3.30% | 35,668 |
| Jan 13, 2026 | 5.83 | 6.17 | 5.67 | 5.75 | 5.75 | 0.17% | 26,691 |
| Jan 12, 2026 | 5.82 | 6.13 | 5.49 | 5.74 | 5.74 | -5.12% | 129,089 |
| Jan 9, 2026 | 6.39 | 6.39 | 5.80 | 6.05 | 6.05 | -3.20% | 88,249 |
| Jan 8, 2026 | 6.31 | 6.41 | 6.21 | 6.25 | 6.25 | -0.64% | 15,671 |
| Jan 7, 2026 | 6.40 | 6.43 | 6.25 | 6.29 | 6.29 | -1.72% | 65,913 |
| Jan 6, 2026 | 6.37 | 6.40 | 6.20 | 6.40 | 6.40 | 0.31% | 20,721 |
| Jan 5, 2026 | 6.48 | 6.48 | 6.25 | 6.38 | 6.38 | 0.79% | 26,711 |
| Jan 2, 2026 | 6.34 | 6.47 | 6.25 | 6.33 | 6.33 | 1.77% | 43,195 |
| Jan 1, 2026 | 6.41 | 6.58 | 6.00 | 6.22 | 6.22 | -3.72% | 34,548 |
| Dec 31, 2025 | 6.51 | 6.52 | 6.30 | 6.46 | 6.46 | 3.36% | 20,127 |
| Dec 30, 2025 | 6.43 | 6.61 | 6.17 | 6.25 | 6.25 | -2.34% | 108,277 |
| Dec 29, 2025 | 6.49 | 6.58 | 6.36 | 6.40 | 6.40 | -1.39% | 32,100 |
| Dec 26, 2025 | 6.46 | 6.63 | 6.45 | 6.49 | 6.49 | 0.46% | 16,171 |
| Dec 24, 2025 | 6.77 | 6.77 | 6.42 | 6.46 | 6.46 | -3.15% | 56,105 |
| Dec 23, 2025 | 6.79 | 6.79 | 6.50 | 6.67 | 6.67 | 1.21% | 26,825 |
| Dec 22, 2025 | 6.50 | 6.82 | 6.50 | 6.59 | 6.59 | -2.51% | 62,126 |
| Dec 19, 2025 | 6.63 | 6.90 | 6.63 | 6.76 | 6.76 | -0.15% | 33,587 |
| Dec 18, 2025 | 6.60 | 7.18 | 6.60 | 6.77 | 6.77 | 0.74% | 57,575 |
| Dec 17, 2025 | 6.77 | 7.88 | 6.45 | 6.72 | 6.72 | 1.82% | 100,238 |
| Dec 16, 2025 | 6.72 | 6.72 | 6.42 | 6.60 | 6.60 | 1.54% | 20,649 |
| Dec 15, 2025 | 6.46 | 6.68 | 6.46 | 6.50 | 6.50 | 1.09% | 58,302 |
| Dec 12, 2025 | 6.80 | 6.86 | 6.35 | 6.43 | 6.43 | -5.16% | 80,682 |
| Dec 11, 2025 | 6.80 | 6.83 | 6.16 | 6.78 | 6.78 | 3.51% | 22,777 |
| Dec 10, 2025 | 6.66 | 6.86 | 6.53 | 6.55 | 6.55 | -1.80% | 27,190 |
| Dec 9, 2025 | 6.58 | 6.73 | 6.30 | 6.67 | 6.67 | 1.37% | 29,075 |
| Dec 8, 2025 | 6.78 | 6.89 | 6.40 | 6.58 | 6.58 | -2.52% | 50,555 |
| Dec 5, 2025 | 6.90 | 6.91 | 6.36 | 6.75 | 6.75 | -2.17% | 31,182 |
| Dec 4, 2025 | 6.99 | 6.99 | 6.85 | 6.90 | 6.90 | 0.73% | 8,440 |
| Dec 3, 2025 | 6.92 | 7.04 | 6.70 | 6.85 | 6.85 | -0.87% | 29,470 |
| Dec 2, 2025 | 7.07 | 7.08 | 6.90 | 6.91 | 6.91 | -2.26% | 11,297 |
| Dec 1, 2025 | 6.96 | 7.08 | 6.85 | 7.07 | 7.07 | 1.43% | 25,536 |
| Nov 28, 2025 | 7.05 | 7.10 | 6.95 | 6.97 | 6.97 | -0.14% | 11,367 |
| Nov 27, 2025 | 6.96 | 7.09 | 6.95 | 6.98 | 6.98 | -0.14% | 21,196 |
| Nov 26, 2025 | 7.18 | 7.18 | 6.86 | 6.99 | 6.99 | -0.14% | 27,990 |
| Nov 25, 2025 | 7.10 | 7.10 | 6.85 | 7.00 | 7.00 | -1.55% | 26,633 |
| Nov 24, 2025 | 7.28 | 7.37 | 7.00 | 7.11 | 7.11 | -1.11% | 65,967 |
| Nov 21, 2025 | 7.03 | 7.25 | 7.03 | 7.19 | 7.19 | 0.28% | 26,390 |
| Nov 20, 2025 | 7.27 | 7.27 | 7.09 | 7.17 | 7.17 | -0.28% | 31,529 |
| Nov 19, 2025 | 7.23 | 7.33 | 7.10 | 7.19 | 7.19 | -0.69% | 21,686 |
| Nov 18, 2025 | 7.16 | 7.34 | 7.12 | 7.24 | 7.24 | 0.84% | 13,878 |
| Nov 17, 2025 | 7.34 | 7.34 | 7.17 | 7.18 | 7.18 | -1.51% | 14,002 |
| Nov 14, 2025 | 7.08 | 7.42 | 7.01 | 7.29 | 7.29 | 3.40% | 33,680 |
| Nov 13, 2025 | 7.13 | 7.35 | 7.00 | 7.05 | 7.05 | -1.81% | 52,899 |
| Nov 12, 2025 | 7.16 | 7.30 | 7.05 | 7.18 | 7.18 | 1.99% | 18,714 |
| Nov 11, 2025 | 7.18 | 7.18 | 7.00 | 7.04 | 7.04 | -0.28% | 19,869 |
| Nov 10, 2025 | 7.24 | 7.24 | 7.00 | 7.06 | 7.06 | -0.28% | 20,621 |
| Nov 7, 2025 | 7.27 | 7.27 | 7.06 | 7.08 | 7.08 | - | 13,091 |
| Nov 6, 2025 | 7.20 | 7.42 | 7.00 | 7.08 | 7.08 | -1.67% | 30,380 |
| Nov 4, 2025 | 7.22 | 7.25 | 7.12 | 7.20 | 7.20 | 0.14% | 6,720 |
| Nov 3, 2025 | 7.15 | 7.30 | 7.12 | 7.19 | 7.19 | 0.56% | 18,379 |
| Oct 31, 2025 | 7.32 | 7.35 | 7.10 | 7.15 | 7.15 | -0.69% | 29,452 |
| Oct 30, 2025 | 7.34 | 7.34 | 7.14 | 7.20 | 7.20 | -0.55% | 22,449 |
| Oct 29, 2025 | 7.30 | 7.30 | 7.03 | 7.24 | 7.24 | 0.98% | 37,976 |
| Oct 28, 2025 | 7.29 | 7.29 | 7.05 | 7.17 | 7.17 | 0.70% | 27,354 |
| Oct 27, 2025 | 7.32 | 7.49 | 7.05 | 7.12 | 7.12 | -1.93% | 102,765 |
| Oct 24, 2025 | 7.25 | 7.38 | 7.14 | 7.26 | 7.26 | 1.26% | 20,052 |
| Oct 23, 2025 | 7.35 | 7.58 | 7.14 | 7.17 | 7.17 | -2.32% | 91,113 |
| Oct 21, 2025 | 7.43 | 7.89 | 7.11 | 7.34 | 7.34 | 2.37% | 24,762 |
| Oct 20, 2025 | 7.14 | 7.42 | 7.11 | 7.17 | 7.17 | 0.42% | 26,155 |
| Oct 17, 2025 | 7.44 | 7.47 | 7.10 | 7.14 | 7.14 | -0.97% | 28,718 |
| Oct 16, 2025 | 7.10 | 7.64 | 7.10 | 7.21 | 7.21 | 1.26% | 27,459 |
| Oct 15, 2025 | 7.30 | 7.39 | 7.10 | 7.12 | 7.12 | -2.06% | 51,047 |
| Oct 14, 2025 | 7.18 | 7.30 | 7.06 | 7.27 | 7.27 | 1.25% | 47,046 |