Skip to main content
Acutaas Chemicals Limited (BOM:543349)
India flag India · Delayed Price · Currency is INR
2,494.00
+98.90 (4.13%)
At close: Apr 27, 2026

Acutaas Chemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,518.602,539.452,458.502,468.152,468.15-1.04%16,886
Apr 27, 20262,408.202,510.002,391.602,494.002,494.004.13%47,105
Apr 24, 20262,397.052,420.702,341.602,395.102,395.100.36%10,260
Apr 23, 20262,402.302,432.052,380.002,386.552,386.55-1.48%6,384
Apr 22, 20262,361.002,468.502,350.002,422.502,422.502.09%102,948
Apr 21, 20262,402.052,470.252,365.002,372.802,372.80-1.59%24,028
Apr 20, 20262,330.902,419.002,330.902,411.152,411.152.09%24,474
Apr 17, 20262,330.002,389.802,330.002,361.752,361.750.69%23,126
Apr 16, 20262,308.952,352.452,257.002,345.652,345.652.38%12,547
Apr 15, 20262,410.302,445.802,280.002,291.152,291.15-4.29%42,234
Apr 13, 20262,316.402,403.302,275.002,393.752,393.751.27%31,582
Apr 10, 20262,347.352,392.152,313.052,363.652,363.651.84%11,101
Apr 9, 20262,340.802,391.002,305.502,320.952,320.95-0.86%23,841
Apr 8, 20262,322.752,343.002,222.902,341.102,341.105.98%24,956
Apr 7, 20262,199.402,262.602,195.002,208.902,208.90-0.27%20,283
Apr 6, 20262,103.102,247.702,075.002,214.902,214.904.92%84,760
Apr 2, 20262,298.502,298.502,095.002,110.952,110.95-9.28%50,845
Apr 1, 20262,687.752,687.752,237.952,326.952,326.95-9.04%73,773
Mar 30, 20262,534.152,572.102,500.002,558.252,558.250.55%17,641
Mar 27, 20262,534.052,561.852,474.502,544.352,544.350.75%26,456
Mar 25, 20262,498.952,580.002,458.252,525.302,525.303.74%25,468
Mar 24, 20262,348.002,497.902,304.102,434.202,434.207.25%69,403
Mar 23, 20262,353.202,420.002,251.052,269.552,269.55-5.66%45,535
Mar 20, 20262,243.252,460.002,243.252,405.802,405.807.38%27,460
Mar 19, 20262,156.502,294.052,156.502,240.552,240.55-0.85%33,093
Mar 18, 20262,303.002,320.702,251.002,259.752,259.75-2.00%16,037
Mar 17, 20262,215.852,322.302,172.202,305.902,305.906.60%19,464
Mar 16, 20262,057.252,171.402,057.252,163.152,163.153.97%13,933
Mar 13, 20262,156.052,178.252,069.702,080.602,080.60-4.96%29,241
Mar 12, 20262,190.002,200.002,146.802,189.202,189.20-0.19%16,381
Mar 11, 20262,226.902,255.952,172.752,193.352,193.35-1.48%5,802
Mar 10, 20262,208.902,268.052,174.402,226.302,226.303.34%10,431
Mar 9, 20262,160.002,211.402,121.002,154.302,154.30-4.23%12,490
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