Skip to main content
Acutaas Chemicals Limited (BOM:543349)
India flag India · Delayed Price · Currency is INR
1,732.25
-12.25 (-0.70%)
At close: Dec 3, 2025

Acutaas Chemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,712.101,725.851,686.701,707.701,707.70-0.20%11,657
Dec 4, 20251,735.751,748.851,701.001,711.101,711.10-1.22%4,660
Dec 3, 20251,749.751,779.251,727.701,732.251,732.25-0.70%11,872
Dec 2, 20251,769.851,769.851,738.001,744.501,744.50-1.52%3,904
Dec 1, 20251,854.551,854.551,763.951,771.351,771.35-3.58%6,000
Nov 28, 20251,787.701,847.851,774.651,837.051,837.052.76%8,181
Nov 27, 20251,771.251,797.201,764.001,787.701,787.70-0.28%4,301
Nov 26, 20251,800.301,800.451,760.001,792.651,792.650.56%7,377
Nov 25, 20251,875.251,876.001,777.501,782.701,782.70-4.88%29,281
Nov 24, 20251,700.701,901.351,693.901,874.251,874.2510.21%87,896
Nov 21, 20251,721.751,726.001,692.951,700.651,700.65-1.87%10,565
Nov 20, 20251,747.801,747.801,708.751,733.001,733.000.75%10,425
Nov 19, 20251,719.751,725.001,696.851,720.051,720.050.46%3,702
Nov 18, 20251,712.101,720.801,670.601,712.201,712.200.11%10,515
Nov 17, 20251,713.151,745.051,701.001,710.401,710.40-0.12%12,162
Nov 14, 20251,665.001,715.001,659.451,712.401,712.401.78%13,762
Nov 13, 20251,704.951,718.501,679.451,682.501,682.50-1.32%4,383
Nov 12, 20251,759.851,759.851,667.001,704.951,704.95-2.66%18,100
Nov 11, 20251,752.251,820.001,731.001,751.601,751.60-0.86%38,077
Nov 10, 20251,779.951,789.351,735.801,766.751,766.75-0.07%24,844
Nov 7, 20251,760.051,798.001,740.001,767.901,767.90-0.13%22,254
Nov 6, 20251,822.201,822.201,755.101,770.151,770.15-3.33%10,851
Nov 4, 20251,800.201,867.251,800.201,831.151,831.151.07%32,450
Nov 3, 20251,723.201,825.301,723.201,811.801,811.805.11%24,947
Oct 31, 20251,700.651,770.501,700.651,723.801,723.801.04%28,038
Oct 30, 20251,680.151,738.451,680.151,706.051,706.050.96%14,742
Oct 29, 20251,722.351,742.951,685.001,689.901,689.90-1.48%15,676
Oct 28, 20251,736.851,745.101,695.001,715.251,715.25-1.05%16,466
Oct 27, 20251,671.651,744.201,655.501,733.451,733.452.95%20,978
Oct 24, 20251,739.251,739.251,677.001,683.701,683.70-3.19%9,134
Oct 23, 20251,790.201,790.251,690.951,739.251,739.25-2.67%25,915
Oct 21, 20251,787.701,839.101,765.001,786.901,786.90-0.05%28,792
Oct 20, 20251,688.951,865.251,632.501,787.751,787.758.57%39,569
Oct 17, 20251,545.051,665.001,545.051,646.601,646.606.08%53,300
Oct 16, 20251,569.851,588.601,528.101,552.251,552.250.39%19,985
Oct 15, 20251,528.901,564.101,477.151,546.201,546.203.32%12,892
Oct 14, 20251,509.801,509.801,470.351,496.501,496.50-0.02%7,472
Oct 13, 20251,465.851,517.951,465.851,496.801,496.802.01%22,202
Oct 10, 20251,421.551,485.001,419.051,467.251,467.253.21%15,160
Oct 9, 20251,399.601,433.001,381.501,421.551,421.551.50%4,127
Oct 8, 20251,391.051,427.501,391.001,400.501,400.50-0.16%6,122
Oct 7, 20251,401.001,407.001,375.001,402.751,402.75-0.16%8,924
Oct 6, 20251,388.001,411.001,375.001,405.051,405.051.36%8,318
Oct 3, 20251,399.351,399.451,376.901,386.251,386.250.29%6,319
Oct 1, 20251,290.051,390.001,290.051,382.201,382.204.81%12,412
Sep 30, 20251,350.801,354.201,306.951,318.801,318.80-1.97%9,140
Sep 29, 20251,359.851,367.001,328.001,345.251,345.25-1.08%22,292
Sep 26, 20251,403.051,403.751,351.201,360.001,360.00-3.54%11,354
Sep 25, 20251,450.551,456.801,387.601,409.951,409.95-2.74%35,306
Sep 24, 20251,433.051,460.001,433.051,449.701,449.700.06%2,036
Sep 23, 20251,460.951,468.051,429.751,448.851,448.85-0.82%12,363
Sep 22, 20251,460.001,468.651,450.751,460.851,460.850.21%5,248
Sep 19, 20251,471.051,507.001,441.001,457.801,457.80-0.99%25,805
Sep 18, 20251,486.951,486.951,460.751,472.351,472.35-4,037
Sep 17, 20251,451.051,478.001,451.051,472.351,470.850.85%13,104
Sep 16, 20251,461.001,477.301,451.051,460.001,458.510.02%7,973
Sep 15, 20251,440.551,465.001,423.001,459.751,458.261.05%23,641
Sep 12, 20251,493.001,493.001,437.001,444.551,443.08-1.78%7,264
Sep 11, 20251,487.901,487.901,463.751,470.701,469.200.89%8,904
Sep 10, 20251,500.001,506.451,452.501,457.701,456.21-3.11%31,167
Sep 9, 20251,468.051,529.101,465.251,504.501,502.972.48%16,482
Sep 8, 20251,491.001,510.001,461.001,468.051,466.55-0.48%30,849
Sep 5, 20251,435.001,495.701,410.701,475.101,473.603.49%49,580
Sep 4, 20251,415.601,440.001,404.901,425.351,423.901.01%6,539
Sep 3, 20251,407.951,431.001,398.901,411.051,409.610.32%16,805
Sep 2, 20251,424.951,425.001,397.751,406.501,405.07-0.48%3,580
Sep 1, 20251,395.851,419.551,395.301,413.301,411.860.57%4,247
Aug 29, 20251,393.051,425.001,392.351,405.301,403.870.30%7,275
Aug 28, 20251,405.401,433.001,385.001,401.051,399.62-1.02%19,958
Aug 26, 20251,438.851,438.851,396.051,415.501,414.06-0.54%8,356
Aug 25, 20251,421.851,444.051,410.001,423.201,421.750.17%9,804
Aug 22, 20251,395.551,430.951,390.001,420.801,419.351.42%28,895
Aug 21, 20251,418.601,418.601,376.301,400.951,399.520.42%8,891
Aug 20, 20251,380.951,409.751,363.801,395.101,393.68-0.18%32,379
Aug 19, 20251,330.001,402.451,323.901,397.651,396.235.18%30,343
Aug 18, 20251,348.951,359.951,323.001,328.801,327.452.24%16,906
Aug 14, 20251,320.951,320.951,286.951,299.651,298.33-1.38%9,126
Aug 13, 20251,308.001,326.001,303.251,317.801,316.461.03%15,496
Aug 12, 20251,299.901,329.001,291.301,304.401,303.071.67%15,494
Aug 11, 20251,319.451,319.451,263.951,283.001,281.690.22%3,334
Aug 8, 20251,279.451,303.401,275.101,280.201,278.90-1.12%3,402
Aug 7, 20251,291.251,310.201,275.051,294.651,293.33-1.57%8,034
Aug 6, 20251,323.651,338.451,298.051,315.301,313.96-1.95%9,011
Aug 5, 20251,330.201,350.001,306.551,341.501,340.131.37%9,755
Aug 4, 20251,326.951,329.001,290.401,323.351,322.001.98%24,636
Aug 1, 20251,350.051,379.001,288.151,297.601,296.28-2.37%60,985
Jul 31, 20251,145.151,345.001,145.151,329.101,327.759.04%97,722
Jul 30, 20251,162.151,229.001,126.001,218.951,217.714.39%85,477
Jul 29, 20251,143.001,173.201,133.151,167.701,166.511.21%8,696
Jul 28, 20251,169.401,178.901,138.651,153.701,152.52-0.40%8,132
Jul 25, 20251,172.301,185.951,155.001,158.351,157.17-1.57%7,509
Jul 24, 20251,187.601,197.701,174.551,176.801,175.60-0.91%6,411
Jul 23, 20251,171.051,207.501,171.051,187.601,186.390.67%16,553
Jul 22, 20251,191.201,196.201,173.301,179.701,178.50-0.89%8,890
Jul 21, 20251,207.201,216.451,182.151,190.301,189.09-1.08%14,506
Jul 18, 20251,208.001,230.001,187.701,203.251,202.02-0.38%6,195
Jul 17, 20251,220.901,233.501,201.001,207.901,206.67-1.06%5,993
Jul 16, 20251,198.001,232.001,180.701,220.901,219.662.68%29,643
Jul 15, 20251,144.051,195.901,144.051,189.051,187.843.50%43,722
Jul 14, 20251,135.551,172.701,124.451,148.801,147.630.23%12,559