Skip to main content
Acutaas Chemicals Limited (BOM:543349)
India flag India · Delayed Price · Currency is INR
2,249.35
+14.85 (0.66%)
At close: Mar 6, 2026

Acutaas Chemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,244.952,297.052,208.802,249.352,249.350.66%13,081
Mar 5, 20262,121.752,247.502,121.752,234.502,234.506.20%23,332
Mar 4, 20262,136.402,208.152,082.452,104.102,104.10-3.97%20,595
Mar 2, 20262,053.102,197.602,053.052,191.202,191.201.51%12,133
Feb 27, 20262,166.052,193.402,132.002,158.702,158.70-1.23%14,909
Feb 26, 20262,151.152,200.002,150.002,185.502,185.500.94%7,694
Feb 25, 20262,150.102,170.002,130.102,165.052,165.050.72%8,203
Feb 24, 20262,139.502,183.352,115.002,149.502,149.500.16%12,011
Feb 23, 20262,108.352,157.802,108.352,146.152,146.151.84%18,655
Feb 20, 20262,101.952,125.002,065.702,107.352,107.350.25%8,460
Feb 19, 20262,134.352,160.002,085.002,102.052,102.05-1.90%24,292
Feb 18, 20262,074.502,169.052,074.502,142.702,142.703.29%22,100
Feb 17, 20262,035.802,083.702,035.802,074.452,074.451.90%16,507
Feb 16, 20262,006.952,072.852,006.952,035.752,035.750.97%11,176
Feb 13, 20262,087.002,102.852,010.352,016.252,016.25-3.76%34,861
Feb 12, 20262,035.652,100.002,028.002,095.002,095.003.18%12,209
Feb 11, 20262,050.052,096.502,021.002,030.402,030.40-0.99%24,436
Feb 10, 20262,005.252,120.002,005.252,050.602,050.602.48%28,043
Feb 9, 20261,989.102,006.251,978.302,000.952,000.950.75%182,978
Feb 6, 20261,976.652,009.001,960.001,986.001,986.000.03%24,760
Feb 5, 20261,988.701,990.201,955.001,985.401,985.40-0.16%11,354
Feb 4, 20261,968.452,000.001,937.001,988.651,988.651.03%20,425
Feb 3, 20262,049.802,049.801,930.001,968.451,968.451.69%29,939
Feb 2, 20261,813.101,954.201,813.101,935.751,935.756.77%27,653
Feb 1, 20261,909.001,918.301,798.401,813.001,813.00-5.07%14,192
Jan 30, 20261,926.151,958.201,883.001,909.801,909.80-1.35%28,114
Jan 29, 20261,908.051,967.151,884.501,936.001,936.003.84%75,309
Jan 28, 20261,764.951,896.901,741.251,864.451,864.457.84%72,305
Jan 27, 20261,652.001,740.551,641.801,728.951,728.954.70%16,350
Jan 23, 20261,674.851,674.851,636.451,651.401,651.400.60%7,130
Jan 22, 20261,601.401,662.101,601.401,641.601,641.602.57%11,594
Jan 21, 20261,624.851,634.101,571.201,600.501,600.50-1.50%18,010
Jan 20, 20261,676.751,680.001,619.001,624.901,624.90-3.64%27,129
Jan 19, 20261,696.701,700.651,674.651,686.201,686.20-0.62%5,993
Jan 16, 20261,715.001,725.051,689.601,696.651,696.65-0.77%4,888
Jan 14, 20261,683.001,748.301,683.001,709.851,709.851.60%9,821
Jan 13, 20261,682.901,691.051,659.051,682.951,682.950.57%4,818
Jan 12, 20261,677.301,710.101,641.751,673.451,673.45-0.86%19,162
Jan 9, 20261,738.001,768.451,674.101,687.951,687.95-2.87%23,779
Jan 8, 20261,745.051,767.301,725.001,737.901,737.90-1.37%17,357
Jan 7, 20261,757.051,800.001,744.001,762.101,762.100.28%37,043
Jan 6, 20261,769.201,807.451,740.051,757.101,757.10-0.68%8,280
Jan 5, 20261,722.051,792.001,722.051,769.101,769.101.25%10,443
Jan 2, 20261,748.951,761.801,740.301,747.201,747.20-0.10%5,916
Jan 1, 20261,703.201,767.651,698.001,748.951,748.952.69%13,184
Dec 31, 20251,654.751,711.101,643.451,703.101,703.102.92%59,031
Dec 30, 20251,655.051,695.951,643.951,654.751,654.750.03%11,594
Dec 29, 20251,651.701,701.001,642.251,654.301,654.300.16%18,227
Dec 26, 20251,664.001,667.651,625.001,651.651,651.65-0.12%13,523
Dec 24, 20251,693.601,693.601,650.001,653.701,653.70-2.36%6,796
Dec 23, 20251,682.301,699.001,643.001,693.601,693.600.67%6,986
Dec 22, 20251,652.251,691.251,647.551,682.251,682.251.99%8,643
Dec 19, 20251,631.501,653.101,618.951,649.351,649.351.13%1,558
Dec 18, 20251,631.551,656.851,626.001,630.951,630.95-1.79%3,771
Dec 17, 20251,693.401,693.401,647.001,660.751,660.75-1.93%3,028
Dec 16, 20251,624.051,710.001,624.051,693.401,693.403.85%17,060
Dec 15, 20251,635.551,656.401,622.201,630.651,630.65-2.05%15,365
Dec 12, 20251,652.051,674.001,646.651,664.751,664.75-0.10%9,481
Dec 11, 20251,675.501,699.001,653.401,666.401,666.40-1.06%15,249
Dec 10, 20251,677.201,717.001,669.601,684.201,684.201.20%9,366
Dec 9, 20251,649.051,690.551,614.801,664.301,664.300.92%17,270
Dec 8, 20251,707.751,707.751,634.451,649.051,649.05-3.43%26,797
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