Tuticorin Alkali Chemicals and Fertilizers Limited (BOM:506808)
India · Delayed Price · Currency is INR 80.15
+0.12 (0.15%)
At close: Aug 7, 2025
Acelyrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 81.45 | 81.45 | 79.03 | 80.26 | 80.26 | 0.14% | 9,524 |
| Aug 7, 2025 | 79.99 | 81.80 | 79.51 | 80.15 | 80.15 | 0.15% | 10,606 |
| Aug 6, 2025 | 81.45 | 81.49 | 79.20 | 80.03 | 80.03 | -1.83% | 9,157 |
| Aug 5, 2025 | 81.81 | 82.55 | 80.17 | 81.52 | 81.52 | 1.04% | 13,207 |
| Aug 4, 2025 | 81.40 | 81.44 | 79.00 | 80.68 | 80.68 | 0.32% | 26,950 |
| Aug 1, 2025 | 79.01 | 81.79 | 79.00 | 80.42 | 80.42 | 0.21% | 27,723 |
| Jul 31, 2025 | 81.10 | 81.11 | 76.20 | 80.25 | 80.25 | -1.97% | 14,240 |
| Jul 30, 2025 | 84.40 | 84.40 | 75.40 | 81.86 | 81.86 | -1.37% | 37,160 |
| Jul 29, 2025 | 80.00 | 94.00 | 79.79 | 83.00 | 83.00 | 5.42% | 70,161 |
| Jul 28, 2025 | 80.00 | 80.99 | 78.15 | 78.73 | 78.73 | -1.77% | 6,076 |
| Jul 25, 2025 | 80.99 | 81.50 | 79.15 | 80.15 | 80.15 | -0.68% | 17,926 |
| Jul 24, 2025 | 81.18 | 81.49 | 78.10 | 80.70 | 80.70 | -0.60% | 13,728 |
| Jul 23, 2025 | 81.49 | 82.59 | 80.30 | 81.19 | 81.19 | 1.05% | 27,339 |
| Jul 22, 2025 | 81.44 | 81.44 | 79.50 | 80.35 | 80.35 | -0.47% | 8,545 |
| Jul 21, 2025 | 80.99 | 81.48 | 80.30 | 80.73 | 80.73 | 0.56% | 10,202 |
| Jul 18, 2025 | 80.61 | 81.61 | 80.00 | 80.28 | 80.28 | -1.41% | 12,778 |
| Jul 17, 2025 | 80.84 | 81.80 | 79.26 | 81.43 | 81.43 | 2.23% | 22,108 |
| Jul 16, 2025 | 78.75 | 81.98 | 78.75 | 79.65 | 79.65 | -1.14% | 6,412 |
| Jul 15, 2025 | 80.70 | 83.00 | 78.19 | 80.57 | 80.57 | 0.98% | 32,158 |
| Jul 14, 2025 | 79.58 | 80.10 | 78.00 | 79.79 | 79.79 | 0.26% | 50,286 |
| Jul 11, 2025 | 76.50 | 81.99 | 74.15 | 79.58 | 79.58 | 4.57% | 39,683 |
| Jul 10, 2025 | 78.19 | 78.19 | 75.85 | 76.10 | 76.10 | -1.35% | 11,374 |
| Jul 9, 2025 | 78.00 | 79.69 | 76.11 | 77.14 | 77.14 | -0.92% | 9,405 |
| Jul 8, 2025 | 77.85 | 79.19 | 77.00 | 77.86 | 77.86 | -0.28% | 5,130 |
| Jul 7, 2025 | 80.75 | 80.75 | 78.00 | 78.08 | 78.08 | -1.61% | 12,547 |
| Jul 4, 2025 | 78.50 | 79.71 | 78.01 | 79.36 | 79.36 | 0.30% | 13,088 |
| Jul 3, 2025 | 80.87 | 80.87 | 77.56 | 79.12 | 79.12 | 0.18% | 6,709 |
| Jul 2, 2025 | 80.74 | 80.74 | 78.00 | 78.98 | 78.98 | -0.98% | 6,304 |
| Jul 1, 2025 | 81.40 | 81.40 | 79.11 | 79.76 | 79.76 | -0.50% | 13,447 |
| Jun 30, 2025 | 80.00 | 81.50 | 80.00 | 80.16 | 80.16 | 0.19% | 22,898 |
| Jun 27, 2025 | 80.00 | 80.82 | 80.00 | 80.01 | 80.01 | - | 8,444 |
| Jun 26, 2025 | 82.00 | 82.00 | 79.50 | 80.01 | 80.01 | -0.71% | 22,174 |
| Jun 25, 2025 | 79.00 | 81.22 | 79.00 | 80.58 | 80.58 | 0.71% | 8,754 |
| Jun 24, 2025 | 80.55 | 80.97 | 80.00 | 80.01 | 80.01 | -0.17% | 7,183 |
| Jun 23, 2025 | 77.20 | 80.70 | 77.20 | 80.15 | 80.15 | -0.73% | 22,702 |
| Jun 20, 2025 | 79.98 | 81.25 | 79.98 | 80.74 | 80.74 | 0.94% | 11,915 |
| Jun 19, 2025 | 80.92 | 80.92 | 78.05 | 79.99 | 79.99 | -0.01% | 25,097 |
| Jun 18, 2025 | 79.01 | 81.40 | 79.01 | 80.00 | 80.00 | -0.32% | 34,234 |
| Jun 17, 2025 | 80.50 | 83.20 | 78.51 | 80.26 | 80.26 | -0.26% | 28,057 |
| Jun 16, 2025 | 79.10 | 81.40 | 78.01 | 80.47 | 80.47 | 1.74% | 39,736 |
| Jun 13, 2025 | 76.50 | 79.65 | 75.11 | 79.09 | 79.09 | 1.22% | 32,598 |
| Jun 12, 2025 | 77.97 | 79.50 | 76.01 | 78.14 | 78.14 | 2.72% | 65,573 |
| Jun 11, 2025 | 77.00 | 77.00 | 74.07 | 76.07 | 76.07 | 0.17% | 23,325 |
| Jun 10, 2025 | 75.99 | 77.00 | 74.21 | 75.94 | 75.94 | 0.44% | 20,040 |
| Jun 9, 2025 | 73.51 | 75.85 | 73.51 | 75.61 | 75.61 | 2.66% | 28,380 |
| Jun 6, 2025 | 74.50 | 74.50 | 73.00 | 73.65 | 73.65 | 0.24% | 27,331 |
| Jun 5, 2025 | 74.85 | 74.85 | 73.06 | 73.47 | 73.47 | -0.77% | 20,910 |
| Jun 4, 2025 | 73.13 | 74.84 | 73.13 | 74.04 | 74.04 | -0.23% | 18,003 |
| Jun 3, 2025 | 73.02 | 74.98 | 73.02 | 74.21 | 74.21 | 0.71% | 9,915 |
| Jun 2, 2025 | 74.00 | 74.17 | 72.90 | 73.69 | 73.69 | -0.65% | 9,330 |