Acrow India Limited (BOM:513149)
India · Delayed Price · Currency is INR 688.95
+38.75 (5.96%)
At close: Aug 29, 2025
Acrow India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 737.80 | 737.80 | 638.20 | 688.95 | 688.95 | 5.96% | 62 |
| Aug 28, 2025 | 710.00 | 710.00 | 640.20 | 650.20 | 650.20 | -4.80% | 9 |
| Aug 26, 2025 | 678.60 | 724.85 | 678.35 | 683.00 | 683.00 | 1.19% | 66 |
| Aug 25, 2025 | 671.25 | 675.00 | 671.25 | 675.00 | 675.00 | 0.56% | 304 |
| Aug 22, 2025 | 669.05 | 671.25 | 669.00 | 671.25 | 671.25 | -5.28% | 7 |
| Aug 20, 2025 | 675.00 | 709.90 | 675.00 | 708.70 | 708.70 | 6.37% | 197 |
| Aug 19, 2025 | 666.05 | 710.90 | 666.00 | 666.25 | 666.25 | -3.16% | 201 |
| Aug 18, 2025 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | -1.99% | 1 |
| Aug 13, 2025 | 670.45 | 702.00 | 668.00 | 702.00 | 702.00 | -0.15% | 169 |
| Aug 12, 2025 | 703.05 | 703.05 | 703.05 | 703.05 | 703.05 | - | 89 |
| Aug 11, 2025 | 738.00 | 738.00 | 700.30 | 703.05 | 703.05 | 1.89% | 197 |
| Aug 8, 2025 | 663.85 | 700.00 | 644.00 | 690.00 | 690.00 | 3.94% | 54 |
| Aug 7, 2025 | 681.00 | 681.00 | 636.00 | 663.85 | 663.85 | -8.77% | 366 |
| Aug 6, 2025 | 680.00 | 727.70 | 658.00 | 727.70 | 727.70 | 7.78% | 297 |
| Aug 5, 2025 | 675.00 | 675.15 | 675.00 | 675.15 | 675.15 | -3.59% | 121 |
| Aug 1, 2025 | 728.20 | 728.20 | 700.00 | 700.30 | 700.30 | -3.83% | 204 |
| Jul 31, 2025 | 729.85 | 729.85 | 724.90 | 728.20 | 728.20 | -0.23% | 150 |
| Jul 30, 2025 | 690.00 | 730.00 | 690.00 | 729.85 | 729.85 | 6.86% | 154 |
| Jul 28, 2025 | 680.00 | 742.00 | 661.00 | 683.00 | 683.00 | -2.43% | 550 |
| Jul 25, 2025 | 729.80 | 729.80 | 685.20 | 700.00 | 700.00 | - | 41 |
| Jul 24, 2025 | 724.40 | 724.40 | 700.00 | 700.00 | 700.00 | -3.37% | 94 |
| Jul 23, 2025 | 723.95 | 730.00 | 692.20 | 724.40 | 724.40 | 0.06% | 207 |
| Jul 22, 2025 | 690.00 | 729.95 | 690.00 | 723.95 | 723.95 | 6.46% | 18 |
| Jul 21, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | -2.81% | 16 |
| Jul 18, 2025 | 724.95 | 724.95 | 660.20 | 699.65 | 699.65 | 2.86% | 404 |
| Jul 17, 2025 | 720.00 | 720.00 | 680.20 | 680.20 | 680.20 | -6.11% | 15 |
| Jul 16, 2025 | 650.35 | 745.00 | 650.35 | 724.50 | 724.50 | 5.17% | 564 |
| Jul 15, 2025 | 688.90 | 688.90 | 688.90 | 688.90 | 688.90 | -0.01% | 12 |
| Jul 14, 2025 | 688.95 | 688.95 | 688.95 | 688.95 | 688.95 | 2.57% | 6 |
| Jul 11, 2025 | 668.00 | 696.95 | 668.00 | 671.70 | 671.70 | -4.58% | 50 |
| Jul 10, 2025 | 685.00 | 704.00 | 665.60 | 703.95 | 703.95 | 2.50% | 76 |
| Jul 9, 2025 | 687.00 | 687.00 | 686.80 | 686.80 | 686.80 | -1.32% | 9 |
| Jul 8, 2025 | 660.25 | 699.00 | 631.00 | 696.00 | 696.00 | -0.57% | 125 |
| Jul 7, 2025 | 682.00 | 715.00 | 682.00 | 700.00 | 700.00 | 2.64% | 64 |
| Jul 3, 2025 | 700.00 | 700.00 | 676.20 | 682.00 | 682.00 | -4.89% | 90 |
| Jul 2, 2025 | 720.70 | 720.70 | 717.10 | 717.10 | 717.10 | -1.01% | 30 |
| Jul 1, 2025 | 679.05 | 724.40 | 679.00 | 724.40 | 724.40 | 2.11% | 205 |
| Jun 30, 2025 | 709.40 | 709.40 | 709.40 | 709.40 | 709.40 | -0.08% | 8 |
| Jun 27, 2025 | 711.00 | 711.00 | 710.00 | 710.00 | 710.00 | - | 133 |
| Jun 26, 2025 | 680.00 | 728.00 | 680.00 | 710.00 | 710.00 | 0.59% | 51 |
| Jun 25, 2025 | 680.00 | 705.95 | 680.00 | 705.85 | 705.85 | 6.11% | 186 |
| Jun 24, 2025 | 670.00 | 670.00 | 660.00 | 665.20 | 665.20 | -6.03% | 100 |
| Jun 23, 2025 | 715.55 | 715.55 | 707.90 | 707.90 | 707.90 | -1.07% | 32 |
| Jun 20, 2025 | 721.95 | 738.00 | 714.80 | 715.55 | 715.55 | -0.89% | 54 |
| Jun 19, 2025 | 695.55 | 740.00 | 690.00 | 721.95 | 721.95 | 7.19% | 103 |
| Jun 18, 2025 | 728.00 | 743.05 | 670.05 | 673.55 | 673.55 | -3.23% | 411 |
| Jun 17, 2025 | 701.00 | 706.00 | 696.00 | 696.00 | 696.00 | 2.87% | 35 |
| Jun 16, 2025 | 667.65 | 707.60 | 667.65 | 676.55 | 676.55 | 0.83% | 259 |
| Jun 13, 2025 | 714.00 | 714.00 | 662.15 | 671.00 | 671.00 | -6.02% | 36 |
| Jun 12, 2025 | 718.00 | 718.00 | 694.00 | 714.00 | 714.00 | 3.75% | 165 |