Acrow India Limited (BOM:513149)
India · Delayed Price · Currency is INR 716.00
+34.00 (4.99%)
At close: Mar 12, 2026
Acrow India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 653.00 | 716.00 | 653.00 | 716.00 | 716.00 | 4.99% | 42 |
| Mar 11, 2026 | 655.30 | 682.00 | 653.00 | 682.00 | 682.00 | - | 6 |
| Mar 6, 2026 | 682.00 | 682.00 | 682.00 | 682.00 | 682.00 | - | 1 |
| Mar 4, 2026 | 675.90 | 682.00 | 675.90 | 682.00 | 682.00 | 0.89% | 4 |
| Mar 2, 2026 | 682.75 | 682.75 | 676.00 | 676.00 | 676.00 | -1.48% | 12 |
| Feb 27, 2026 | 714.90 | 737.95 | 680.30 | 686.15 | 686.15 | -4.02% | 72 |
| Feb 26, 2026 | 701.30 | 714.90 | 690.00 | 714.90 | 714.90 | -1.12% | 26 |
| Feb 25, 2026 | 701.30 | 737.95 | 686.00 | 723.00 | 723.00 | 1.12% | 44 |
| Feb 24, 2026 | 711.00 | 740.00 | 711.00 | 715.00 | 715.00 | -2.32% | 43 |
| Feb 23, 2026 | 750.00 | 760.00 | 725.00 | 732.00 | 732.00 | 0.27% | 275 |
| Feb 20, 2026 | 665.10 | 735.00 | 665.10 | 730.00 | 730.00 | 4.29% | 132 |
| Feb 19, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 10 |
| Feb 18, 2026 | 698.25 | 700.00 | 698.25 | 700.00 | 700.00 | -4.76% | 25 |
| Feb 16, 2026 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - | 1 |
| Feb 9, 2026 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 5.00% | 1 |
| Feb 6, 2026 | 710.00 | 710.00 | 700.00 | 700.00 | 700.00 | -2.76% | 55 |
| Feb 4, 2026 | 651.45 | 719.90 | 651.40 | 719.90 | 719.90 | 5.00% | 254 |
| Feb 3, 2026 | 653.00 | 685.65 | 653.00 | 685.65 | 685.65 | 5.00% | 386 |
| Jan 30, 2026 | 652.55 | 653.00 | 652.55 | 653.00 | 653.00 | -4.93% | 2 |
| Jan 29, 2026 | 641.00 | 686.95 | 641.00 | 686.85 | 686.85 | 4.86% | 315 |
| Jan 28, 2026 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | -4.93% | 20 |
| Jan 27, 2026 | 688.95 | 689.00 | 688.95 | 689.00 | 689.00 | 4.88% | 65 |
| Jan 23, 2026 | 665.00 | 665.00 | 638.20 | 656.95 | 656.95 | -1.38% | 62 |
| Jan 22, 2026 | 634.60 | 666.15 | 634.60 | 666.15 | 666.15 | 4.97% | 31 |
| Jan 21, 2026 | 634.45 | 634.60 | 634.45 | 634.60 | 634.60 | 5.00% | 156 |
| Jan 20, 2026 | 613.50 | 613.50 | 586.15 | 604.40 | 604.40 | -1.48% | 18 |
| Jan 19, 2026 | 675.00 | 675.00 | 613.50 | 613.50 | 613.50 | -4.91% | 31 |
| Jan 14, 2026 | 697.80 | 697.80 | 645.20 | 645.20 | 645.20 | -4.41% | 15 |
| Jan 13, 2026 | 642.00 | 675.00 | 642.00 | 675.00 | 675.00 | - | 62 |
| Jan 12, 2026 | 699.40 | 699.70 | 675.00 | 675.00 | 675.00 | -2.37% | 165 |
| Jan 9, 2026 | 660.10 | 691.40 | 660.10 | 691.40 | 691.40 | -0.48% | 34 |
| Jan 7, 2026 | 650.10 | 694.80 | 650.00 | 694.75 | 694.75 | 3.64% | 383 |
| Jan 6, 2026 | 688.00 | 689.20 | 640.00 | 670.35 | 670.35 | 2.13% | 194 |
| Jan 2, 2026 | 656.00 | 656.40 | 656.00 | 656.40 | 656.40 | 5.00% | 121 |
| Jan 1, 2026 | 656.25 | 656.25 | 625.15 | 625.15 | 625.15 | 0.02% | 488 |
| Dec 31, 2025 | 643.50 | 643.50 | 625.00 | 625.00 | 625.00 | -4.81% | 28 |
| Dec 30, 2025 | 656.50 | 656.60 | 656.50 | 656.60 | 656.60 | -1.99% | 25 |
| Dec 29, 2025 | 628.00 | 669.95 | 621.10 | 669.95 | 669.95 | 2.48% | 81 |
| Dec 24, 2025 | 679.90 | 680.00 | 653.70 | 653.75 | 653.75 | -4.99% | 65 |
| Dec 23, 2025 | 665.15 | 694.85 | 664.95 | 688.10 | 688.10 | -1.69% | 529 |
| Dec 18, 2025 | 699.90 | 699.90 | 699.90 | 699.90 | 699.90 | -1.69% | 50 |
| Dec 17, 2025 | 706.00 | 712.45 | 706.00 | 711.90 | 711.90 | 2.72% | 236 |
| Dec 16, 2025 | 736.45 | 736.45 | 680.00 | 693.05 | 693.05 | -3.06% | 193 |
| Dec 15, 2025 | 724.90 | 724.90 | 714.90 | 714.90 | 714.90 | 3.36% | 116 |
| Dec 11, 2025 | 691.70 | 691.70 | 691.60 | 691.65 | 691.65 | -0.34% | 4 |
| Dec 10, 2025 | 655.90 | 708.90 | 652.20 | 694.00 | 694.00 | 2.64% | 522 |
| Dec 9, 2025 | 695.55 | 727.50 | 665.05 | 676.15 | 676.15 | -3.27% | 137 |
| Dec 4, 2025 | 728.00 | 733.95 | 699.00 | 699.00 | 699.00 | - | 852 |
| Dec 1, 2025 | 680.00 | 700.00 | 680.00 | 699.00 | 699.00 | -0.14% | 62 |
| Nov 28, 2025 | 700.20 | 700.20 | 700.00 | 700.00 | 700.00 | -0.03% | 335 |