Acutaas Chemicals Limited (NSE:ACUTAAS)
India
· Delayed Price · Currency is INR 1,707.60
-1.60 (-0.09%)
At close: Dec 5, 2025
Acutaas Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,715.40 | 1,730.00 | 1,688.00 | 1,707.60 | 1,707.60 | -0.09% | 112,949 |
| Dec 4, 2025 | 1,738.00 | 1,750.00 | 1,700.00 | 1,709.20 | 1,709.20 | -1.51% | 158,067 |
| Dec 3, 2025 | 1,753.90 | 1,779.00 | 1,727.70 | 1,735.40 | 1,735.40 | -0.45% | 156,007 |
| Dec 2, 2025 | 1,767.10 | 1,767.10 | 1,735.70 | 1,743.30 | 1,743.30 | -1.72% | 197,223 |
| Dec 1, 2025 | 1,847.20 | 1,848.10 | 1,766.00 | 1,773.80 | 1,773.80 | -3.47% | 201,812 |
| Nov 28, 2025 | 1,789.90 | 1,849.00 | 1,775.00 | 1,837.50 | 1,837.50 | 2.73% | 343,557 |
| Nov 27, 2025 | 1,796.00 | 1,798.10 | 1,763.00 | 1,788.70 | 1,788.70 | -0.34% | 122,256 |
| Nov 26, 2025 | 1,793.50 | 1,799.90 | 1,759.00 | 1,794.80 | 1,794.80 | 0.60% | 224,591 |
| Nov 25, 2025 | 1,880.00 | 1,880.00 | 1,778.10 | 1,784.10 | 1,784.10 | -4.71% | 520,543 |
| Nov 24, 2025 | 1,700.00 | 1,902.00 | 1,691.20 | 1,872.20 | 1,872.20 | 10.01% | 2,048,838 |
| Nov 21, 2025 | 1,725.50 | 1,727.30 | 1,691.90 | 1,701.80 | 1,701.80 | -1.77% | 176,324 |
| Nov 20, 2025 | 1,737.00 | 1,740.00 | 1,708.50 | 1,732.40 | 1,732.40 | 0.72% | 141,145 |
| Nov 19, 2025 | 1,705.10 | 1,726.50 | 1,695.40 | 1,720.00 | 1,720.00 | 0.35% | 167,669 |
| Nov 18, 2025 | 1,722.20 | 1,722.20 | 1,661.00 | 1,714.00 | 1,714.00 | 0.27% | 212,078 |
| Nov 17, 2025 | 1,716.30 | 1,743.90 | 1,698.90 | 1,709.40 | 1,709.40 | -0.10% | 145,316 |
| Nov 14, 2025 | 1,661.60 | 1,716.00 | 1,661.00 | 1,711.10 | 1,711.10 | 1.72% | 141,749 |
| Nov 13, 2025 | 1,703.00 | 1,721.90 | 1,677.60 | 1,682.10 | 1,682.10 | -1.44% | 149,265 |
| Nov 12, 2025 | 1,753.10 | 1,753.10 | 1,665.10 | 1,706.60 | 1,706.60 | -2.81% | 601,582 |
| Nov 11, 2025 | 1,763.90 | 1,821.00 | 1,730.20 | 1,755.90 | 1,755.90 | -0.48% | 421,219 |
| Nov 10, 2025 | 1,769.90 | 1,789.70 | 1,736.70 | 1,764.40 | 1,764.40 | -0.03% | 269,828 |
| Nov 7, 2025 | 1,769.80 | 1,797.00 | 1,742.00 | 1,765.00 | 1,765.00 | -0.28% | 183,230 |
| Nov 6, 2025 | 1,817.60 | 1,819.10 | 1,755.00 | 1,769.90 | 1,769.90 | -3.51% | 323,866 |
| Nov 4, 2025 | 1,818.00 | 1,867.50 | 1,816.30 | 1,834.30 | 1,834.30 | 1.32% | 598,906 |
| Nov 3, 2025 | 1,732.60 | 1,827.50 | 1,724.80 | 1,810.40 | 1,810.40 | 4.79% | 684,024 |
| Oct 31, 2025 | 1,703.50 | 1,771.00 | 1,701.10 | 1,727.70 | 1,727.70 | 1.42% | 421,188 |
| Oct 30, 2025 | 1,687.00 | 1,737.50 | 1,682.00 | 1,703.50 | 1,703.50 | 0.84% | 171,118 |
| Oct 29, 2025 | 1,727.30 | 1,742.00 | 1,680.00 | 1,689.30 | 1,689.30 | -1.48% | 219,315 |
| Oct 28, 2025 | 1,730.10 | 1,747.40 | 1,696.20 | 1,714.60 | 1,714.60 | -0.96% | 229,434 |
| Oct 27, 2025 | 1,685.00 | 1,738.00 | 1,674.20 | 1,731.30 | 1,731.30 | 2.85% | 259,050 |
| Oct 24, 2025 | 1,740.20 | 1,745.90 | 1,675.50 | 1,683.30 | 1,683.30 | -3.27% | 237,839 |
| Oct 23, 2025 | 1,790.00 | 1,790.70 | 1,691.00 | 1,740.20 | 1,740.20 | -2.71% | 649,860 |
| Oct 21, 2025 | 1,765.00 | 1,838.00 | 1,763.60 | 1,788.60 | 1,788.60 | 1.42% | 256,418 |
| Oct 20, 2025 | 1,700.00 | 1,868.20 | 1,632.00 | 1,763.60 | 1,763.60 | 7.09% | 1,472,659 |
| Oct 17, 2025 | 1,559.90 | 1,666.20 | 1,551.00 | 1,646.90 | 1,646.90 | 6.02% | 2,045,230 |
| Oct 16, 2025 | 1,550.00 | 1,582.70 | 1,528.00 | 1,553.40 | 1,553.40 | 0.30% | 422,962 |
| Oct 15, 2025 | 1,498.00 | 1,565.10 | 1,476.10 | 1,548.80 | 1,548.80 | 3.47% | 582,075 |
| Oct 14, 2025 | 1,498.10 | 1,501.00 | 1,470.00 | 1,496.90 | 1,496.90 | -0.10% | 285,651 |
| Oct 13, 2025 | 1,467.50 | 1,518.90 | 1,467.50 | 1,498.40 | 1,498.40 | 2.11% | 585,977 |
| Oct 10, 2025 | 1,431.00 | 1,486.80 | 1,418.60 | 1,467.50 | 1,467.50 | 3.24% | 295,463 |
| Oct 9, 2025 | 1,404.30 | 1,435.90 | 1,380.10 | 1,421.40 | 1,421.40 | 1.42% | 256,994 |
| Oct 8, 2025 | 1,400.20 | 1,428.00 | 1,391.00 | 1,401.50 | 1,401.50 | - | 71,938 |
| Oct 7, 2025 | 1,400.50 | 1,407.00 | 1,381.80 | 1,401.50 | 1,401.50 | -0.14% | 67,242 |
| Oct 6, 2025 | 1,380.20 | 1,413.70 | 1,374.00 | 1,403.40 | 1,403.40 | 1.20% | 120,638 |
| Oct 3, 2025 | 1,383.00 | 1,399.10 | 1,373.10 | 1,386.70 | 1,386.70 | 0.38% | 115,498 |
| Oct 1, 2025 | 1,302.00 | 1,388.00 | 1,302.00 | 1,381.50 | 1,381.50 | 4.83% | 197,652 |
| Sep 30, 2025 | 1,350.00 | 1,354.90 | 1,305.60 | 1,317.80 | 1,317.80 | -2.26% | 224,517 |
| Sep 29, 2025 | 1,355.00 | 1,369.20 | 1,328.00 | 1,348.30 | 1,348.30 | -0.72% | 253,906 |
| Sep 26, 2025 | 1,402.90 | 1,405.20 | 1,350.00 | 1,358.10 | 1,358.10 | -3.76% | 405,895 |
| Sep 25, 2025 | 1,455.00 | 1,456.40 | 1,392.20 | 1,411.10 | 1,411.10 | -2.63% | 366,600 |
| Sep 24, 2025 | 1,450.00 | 1,462.00 | 1,442.50 | 1,449.20 | 1,449.20 | -0.06% | 104,320 |
| Sep 23, 2025 | 1,455.00 | 1,471.40 | 1,431.10 | 1,450.10 | 1,450.10 | -0.70% | 167,791 |
| Sep 22, 2025 | 1,461.00 | 1,466.40 | 1,450.00 | 1,460.30 | 1,460.30 | 0.15% | 237,090 |
| Sep 19, 2025 | 1,476.90 | 1,507.10 | 1,436.60 | 1,458.10 | 1,458.10 | -0.88% | 861,253 |
| Sep 18, 2025 | 1,475.00 | 1,475.70 | 1,461.00 | 1,471.00 | 1,471.00 | -0.25% | 126,304 |
| Sep 17, 2025 | 1,459.60 | 1,485.00 | 1,452.10 | 1,474.70 | 1,473.20 | 1.03% | 145,989 |
| Sep 16, 2025 | 1,460.10 | 1,477.90 | 1,451.10 | 1,459.60 | 1,458.12 | 0.01% | 132,905 |
| Sep 15, 2025 | 1,448.00 | 1,466.10 | 1,422.40 | 1,459.50 | 1,458.02 | 1.21% | 127,079 |
| Sep 12, 2025 | 1,480.00 | 1,481.40 | 1,436.40 | 1,442.10 | 1,440.63 | -2.08% | 194,560 |
| Sep 11, 2025 | 1,470.00 | 1,480.90 | 1,463.10 | 1,472.80 | 1,471.30 | 0.99% | 148,035 |
| Sep 10, 2025 | 1,498.10 | 1,509.40 | 1,453.60 | 1,458.30 | 1,456.82 | -3.03% | 318,344 |
| Sep 9, 2025 | 1,465.00 | 1,530.30 | 1,464.00 | 1,503.90 | 1,502.37 | 2.33% | 589,269 |
| Sep 8, 2025 | 1,488.00 | 1,510.00 | 1,460.50 | 1,469.70 | 1,468.21 | -0.33% | 365,452 |
| Sep 5, 2025 | 1,435.00 | 1,498.00 | 1,412.00 | 1,474.60 | 1,473.10 | 3.51% | 644,563 |
| Sep 4, 2025 | 1,421.00 | 1,442.10 | 1,403.00 | 1,424.60 | 1,423.15 | 0.88% | 231,049 |
| Sep 3, 2025 | 1,415.00 | 1,433.90 | 1,397.80 | 1,412.20 | 1,410.76 | 0.43% | 188,485 |
| Sep 2, 2025 | 1,415.00 | 1,428.90 | 1,397.00 | 1,406.10 | 1,404.67 | -0.53% | 154,156 |
| Sep 1, 2025 | 1,418.00 | 1,420.00 | 1,395.70 | 1,413.60 | 1,412.16 | 0.54% | 198,125 |
| Aug 29, 2025 | 1,400.00 | 1,427.00 | 1,393.00 | 1,406.00 | 1,404.57 | 0.29% | 294,658 |
| Aug 28, 2025 | 1,419.00 | 1,434.40 | 1,385.80 | 1,402.00 | 1,400.57 | -0.82% | 285,441 |
| Aug 26, 2025 | 1,415.50 | 1,432.00 | 1,395.00 | 1,413.60 | 1,412.16 | -1.12% | 303,772 |
| Aug 25, 2025 | 1,423.90 | 1,445.00 | 1,413.00 | 1,429.60 | 1,428.15 | 0.40% | 308,206 |
| Aug 22, 2025 | 1,400.00 | 1,430.00 | 1,391.40 | 1,423.90 | 1,422.45 | 1.66% | 404,572 |
| Aug 21, 2025 | 1,404.20 | 1,410.40 | 1,377.80 | 1,400.60 | 1,399.18 | 0.12% | 293,175 |
| Aug 20, 2025 | 1,395.00 | 1,410.90 | 1,364.00 | 1,398.90 | 1,397.48 | 0.19% | 412,453 |
| Aug 19, 2025 | 1,337.00 | 1,404.00 | 1,319.40 | 1,396.30 | 1,394.88 | 4.95% | 814,479 |
| Aug 18, 2025 | 1,322.00 | 1,360.00 | 1,321.00 | 1,330.50 | 1,329.15 | 2.35% | 376,794 |
| Aug 14, 2025 | 1,316.80 | 1,319.30 | 1,287.80 | 1,300.00 | 1,298.68 | -1.28% | 102,196 |
| Aug 13, 2025 | 1,310.00 | 1,326.60 | 1,304.10 | 1,316.80 | 1,315.46 | 0.98% | 171,732 |
| Aug 12, 2025 | 1,282.70 | 1,329.70 | 1,282.70 | 1,304.00 | 1,302.67 | 1.68% | 285,649 |
| Aug 11, 2025 | 1,275.00 | 1,293.10 | 1,261.20 | 1,282.50 | 1,281.20 | 0.14% | 204,965 |
| Aug 8, 2025 | 1,294.80 | 1,304.00 | 1,273.90 | 1,280.70 | 1,279.40 | -1.09% | 119,572 |
| Aug 7, 2025 | 1,300.00 | 1,311.70 | 1,276.50 | 1,294.80 | 1,293.48 | -1.58% | 221,849 |
| Aug 6, 2025 | 1,337.00 | 1,337.00 | 1,298.00 | 1,315.60 | 1,314.26 | -1.97% | 320,476 |
| Aug 5, 2025 | 1,334.00 | 1,350.50 | 1,305.30 | 1,342.10 | 1,340.73 | 1.35% | 347,063 |
| Aug 4, 2025 | 1,306.00 | 1,330.00 | 1,291.40 | 1,324.20 | 1,322.85 | 2.14% | 315,462 |
| Aug 1, 2025 | 1,351.90 | 1,378.30 | 1,288.20 | 1,296.50 | 1,295.18 | -2.33% | 810,285 |
| Jul 31, 2025 | 1,177.30 | 1,350.00 | 1,171.20 | 1,327.40 | 1,326.05 | 8.78% | 2,101,738 |
| Jul 30, 2025 | 1,170.00 | 1,230.00 | 1,125.00 | 1,220.30 | 1,219.06 | 4.56% | 980,550 |
| Jul 29, 2025 | 1,142.00 | 1,175.50 | 1,133.70 | 1,167.10 | 1,165.91 | 1.65% | 102,160 |
| Jul 28, 2025 | 1,155.00 | 1,178.30 | 1,131.60 | 1,148.10 | 1,146.93 | -0.90% | 214,882 |
| Jul 25, 2025 | 1,184.10 | 1,185.00 | 1,155.00 | 1,158.50 | 1,157.32 | -1.66% | 113,833 |
| Jul 24, 2025 | 1,196.10 | 1,197.20 | 1,175.00 | 1,178.00 | 1,176.80 | -0.77% | 82,359 |
| Jul 23, 2025 | 1,185.00 | 1,208.00 | 1,175.10 | 1,187.20 | 1,185.99 | 0.82% | 217,489 |
| Jul 22, 2025 | 1,194.90 | 1,199.80 | 1,172.80 | 1,177.60 | 1,176.40 | -1.17% | 126,602 |
| Jul 21, 2025 | 1,212.60 | 1,220.00 | 1,181.60 | 1,191.60 | 1,190.39 | -0.96% | 161,361 |
| Jul 18, 2025 | 1,210.90 | 1,230.60 | 1,188.00 | 1,203.20 | 1,201.98 | -0.45% | 203,014 |
| Jul 17, 2025 | 1,221.00 | 1,234.00 | 1,200.00 | 1,208.60 | 1,207.37 | -1.33% | 241,057 |
| Jul 16, 2025 | 1,199.90 | 1,231.00 | 1,181.00 | 1,224.90 | 1,223.65 | 2.93% | 527,754 |
| Jul 15, 2025 | 1,158.90 | 1,195.30 | 1,149.90 | 1,190.00 | 1,188.79 | 3.64% | 383,790 |
| Jul 14, 2025 | 1,141.60 | 1,173.20 | 1,125.00 | 1,148.20 | 1,147.03 | 0.16% | 387,401 |