Skip to main content
Acutaas Chemicals Limited (NSE:ACUTAAS)
India flag India · Delayed Price · Currency is INR
2,467.80
-26.80 (-1.07%)
Apr 28, 2026, 3:30 PM IST

Acutaas Chemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,500.002,539.602,460.402,467.802,467.80-1.07%509,399
Apr 27, 20262,410.002,510.002,388.402,494.602,494.604.16%438,160
Apr 24, 20262,390.002,424.902,340.002,395.002,395.000.35%351,454
Apr 23, 20262,419.002,435.002,379.702,386.702,386.70-1.51%243,296
Apr 22, 20262,360.002,468.002,347.402,423.202,423.202.06%334,784
Apr 21, 20262,410.702,468.402,361.002,374.402,374.40-1.51%246,743
Apr 20, 20262,362.902,419.002,338.002,410.702,410.702.07%264,360
Apr 17, 20262,330.002,389.502,325.402,361.702,361.700.91%323,387
Apr 16, 20262,300.002,357.502,255.602,340.402,340.402.13%386,985
Apr 15, 20262,440.002,443.002,280.002,291.702,291.70-4.26%719,290
Apr 13, 20262,325.002,403.002,272.602,393.602,393.601.33%372,043
Apr 10, 20262,350.002,394.002,313.102,362.202,362.201.73%296,389
Apr 9, 20262,336.002,393.902,300.002,322.102,322.10-0.59%270,176
Apr 8, 20262,300.002,346.902,224.002,335.902,335.905.51%469,141
Apr 7, 20262,200.002,263.702,193.902,214.002,214.000.07%307,965
Apr 6, 20262,107.002,248.002,073.002,212.402,212.404.84%1,184,772
Apr 2, 20262,281.002,281.102,095.002,110.202,110.20-9.52%1,285,985
Apr 1, 20262,626.002,634.802,232.702,332.102,332.10-8.85%1,715,994
Mar 30, 20262,515.002,572.002,496.102,558.602,558.600.53%407,693
Mar 27, 20262,515.202,561.402,473.402,545.002,545.000.70%750,071
Mar 25, 20262,475.002,580.002,460.502,527.302,527.303.78%661,327
Mar 24, 20262,342.102,496.902,303.402,435.302,435.307.37%1,620,858
Mar 23, 20262,361.502,420.002,244.902,268.202,268.20-5.48%558,487
Mar 20, 20262,254.902,460.802,243.102,399.802,399.807.07%658,530
Mar 19, 20262,177.402,294.802,177.402,241.302,241.30-0.73%314,848
Mar 18, 20262,300.002,320.202,250.002,257.802,257.80-1.95%200,845
Mar 17, 20262,182.002,324.302,170.002,302.602,302.606.36%699,144
Mar 16, 20262,062.202,175.002,062.002,165.002,165.003.90%548,411
Mar 13, 20262,150.002,187.702,071.002,083.802,083.80-4.75%382,981
Mar 12, 20262,198.302,200.102,145.002,187.702,187.70-0.24%457,626
Mar 11, 20262,229.902,259.602,171.002,193.002,193.00-1.57%303,331
Mar 10, 20262,201.002,270.002,168.702,227.902,227.903.40%333,250
Mar 9, 20262,163.502,213.602,120.802,154.602,154.60-4.27%308,050
Mar 6, 20262,239.002,297.302,207.202,250.702,250.700.71%364,329
Mar 5, 20262,130.102,249.002,130.102,234.902,234.906.20%593,099
Mar 4, 20262,173.002,206.002,081.002,104.502,104.50-3.99%492,017
Mar 2, 20262,058.702,199.002,055.002,191.902,191.901.53%297,329
Feb 27, 20262,170.002,191.902,130.002,158.802,158.80-1.20%177,654
Feb 26, 20262,165.902,200.002,142.002,185.102,185.100.89%169,563
Feb 25, 20262,178.202,178.202,128.902,165.902,165.900.63%179,632
Feb 24, 20262,130.802,183.502,112.602,152.302,152.300.26%358,290
Feb 23, 20262,123.602,156.902,115.002,146.802,146.801.91%337,347
Feb 20, 20262,090.002,125.002,056.102,106.502,106.500.20%230,829
Feb 19, 20262,122.002,160.502,090.002,102.402,102.40-1.90%315,736
Feb 18, 20262,076.202,169.502,076.202,143.202,143.203.24%561,489
Feb 17, 20262,039.002,084.502,032.602,075.902,075.901.80%147,333
Feb 16, 20262,010.002,077.202,005.702,039.202,039.201.07%289,211
Feb 13, 20262,090.002,104.802,010.002,017.602,017.60-3.62%309,000
Feb 12, 20262,043.602,105.002,027.102,093.402,093.402.95%564,241
Feb 11, 20262,054.902,095.602,028.002,033.502,033.50-0.80%328,566
Feb 10, 20262,010.002,120.002,010.002,050.002,050.002.36%998,376
Feb 9, 20261,987.102,008.401,976.502,002.702,002.700.80%275,789
Feb 6, 20261,985.002,010.001,950.101,986.901,986.900.32%304,904
Feb 5, 20261,988.701,990.001,948.001,980.501,980.50-0.41%226,426
Feb 4, 20261,960.002,000.401,936.001,988.701,988.700.96%494,668
Feb 3, 20262,060.602,060.601,927.001,969.701,969.701.68%670,963
Feb 2, 20261,818.001,955.001,817.001,937.201,937.206.13%668,971
Feb 1, 20261,910.501,920.501,791.001,825.301,825.30-4.56%213,797
Jan 30, 20261,930.001,957.501,878.901,912.501,912.50-1.12%506,964
Jan 29, 20261,910.001,968.001,885.101,934.101,934.103.85%1,236,952
Jan 28, 20261,748.001,893.901,729.001,862.401,862.407.78%1,239,184
Jan 27, 20261,660.001,738.501,640.201,728.001,728.004.51%424,478
Jan 23, 20261,664.801,674.001,636.601,653.401,653.400.55%206,857
Jan 22, 20261,607.001,664.401,607.001,644.401,644.402.61%235,509
Jan 21, 20261,621.501,636.201,570.001,602.501,602.50-1.48%369,594
Jan 20, 20261,682.401,682.501,620.001,626.501,626.50-3.31%317,536
Jan 19, 20261,699.601,702.501,673.301,682.201,682.20-1.02%211,739
Jan 16, 20261,720.801,728.701,690.001,699.601,699.60-0.61%206,418
Jan 14, 20261,683.301,749.201,680.001,710.001,710.001.59%263,257
Jan 13, 20261,697.701,697.701,659.001,683.301,683.300.41%135,721
Jan 12, 20261,681.001,713.601,641.901,676.501,676.50-0.52%309,476
Jan 9, 20261,750.401,767.901,674.801,685.201,685.20-2.98%418,733
Jan 8, 20261,750.001,768.901,720.601,736.901,736.90-1.49%244,066
Jan 7, 20261,750.001,801.601,741.401,763.201,763.200.29%462,931
Jan 6, 20261,770.801,807.801,740.001,758.101,758.10-0.65%400,308
Jan 5, 20261,749.601,794.001,732.501,769.601,769.601.16%229,463
Jan 2, 20261,737.301,765.001,732.501,749.301,749.30-0.09%155,206
Jan 1, 20261,710.001,770.001,695.701,750.801,750.802.69%324,292
Dec 31, 20251,652.201,715.001,643.201,704.901,704.902.95%375,160
Dec 30, 20251,668.001,700.001,643.001,656.001,656.000.25%296,564
Dec 29, 20251,664.201,702.501,640.001,651.901,651.90-0.06%371,172
Dec 26, 20251,662.901,667.901,625.001,652.901,652.90-0.02%248,543
Dec 24, 20251,693.901,693.901,650.001,653.301,653.30-2.45%177,396
Dec 23, 20251,683.001,700.001,644.001,694.901,694.900.71%222,995
Dec 22, 20251,654.401,691.001,645.701,683.001,683.002.09%195,775
Dec 19, 20251,633.001,654.401,615.801,648.501,648.501.05%151,819
Dec 18, 20251,655.401,660.101,625.001,631.401,631.40-1.84%124,156
Dec 17, 20251,694.001,694.001,646.101,661.901,661.90-1.92%128,142
Dec 16, 20251,634.901,710.101,624.801,694.401,694.403.91%670,542
Dec 15, 20251,655.701,659.401,622.001,630.701,630.70-2.00%198,745
Dec 12, 20251,667.401,674.001,642.501,664.001,664.000.27%145,992
Dec 11, 20251,686.901,689.901,655.001,659.501,659.50-1.33%129,060
Dec 10, 20251,670.001,717.001,660.001,681.901,681.900.94%392,876
Dec 9, 20251,650.001,692.401,613.201,666.201,666.200.92%436,217
Dec 8, 20251,710.001,710.101,635.001,651.001,651.00-3.31%175,338
Dec 5, 20251,715.401,730.001,688.001,707.601,707.60-0.09%112,949
Dec 4, 20251,738.001,750.001,700.001,709.201,709.20-1.51%158,067
Dec 3, 20251,753.901,779.001,727.701,735.401,735.40-0.45%156,007
Dec 2, 20251,767.101,767.101,735.701,743.301,743.30-1.72%197,223
Dec 1, 20251,847.201,848.101,766.001,773.801,773.80-3.47%201,812