Acrow India Limited (BOM:513149)
India · Delayed Price · Currency is INR 863.00
-29.50 (-3.31%)
At close: Jun 17, 2026
Acrow India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 892.50 | 892.50 | 863.00 | 863.00 | 863.00 | -3.31% | 46 |
| Jun 15, 2026 | 888.95 | 892.50 | 888.95 | 892.50 | 892.50 | 5.00% | 68 |
| Jun 12, 2026 | 813.20 | 890.00 | 813.20 | 850.00 | 850.00 | -0.47% | 22 |
| Jun 11, 2026 | 897.50 | 898.90 | 854.00 | 854.00 | 854.00 | -4.99% | 35 |
| Jun 9, 2026 | 840.75 | 904.50 | 840.75 | 898.90 | 898.90 | 1.57% | 326 |
| Jun 8, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 4.25% | 1 |
| Jun 5, 2026 | 848.90 | 848.90 | 848.90 | 848.90 | 848.90 | -3.00% | 70 |
| Jun 3, 2026 | 844.80 | 882.75 | 801.20 | 875.15 | 875.15 | 4.09% | 342 |
| Jun 2, 2026 | 842.20 | 872.80 | 840.00 | 840.75 | 840.75 | -3.69% | 51 |
| Jun 1, 2026 | 873.00 | 873.00 | 873.00 | 873.00 | 873.00 | -0.35% | 139 |
| May 29, 2026 | 880.00 | 880.00 | 851.60 | 876.05 | 876.05 | -2.27% | 229 |
| May 27, 2026 | 890.00 | 896.40 | 890.00 | 896.40 | 896.40 | 5.00% | 376 |
| May 26, 2026 | 813.15 | 853.80 | 813.15 | 853.75 | 853.75 | 4.99% | 18 |
| May 20, 2026 | 802.90 | 887.25 | 802.90 | 813.15 | 813.15 | -3.77% | 113 |
| May 19, 2026 | 819.85 | 898.00 | 819.85 | 845.00 | 845.00 | -2.09% | 24 |
| May 18, 2026 | 863.00 | 863.00 | 863.00 | 863.00 | 863.00 | -4.11% | 9 |
| May 14, 2026 | 899.95 | 900.00 | 899.95 | 900.00 | 900.00 | 4.29% | 2 |
| May 13, 2026 | 872.00 | 872.00 | 863.00 | 863.00 | 863.00 | -1.20% | 163 |
| May 12, 2026 | 876.30 | 918.00 | 863.00 | 873.50 | 873.50 | -0.82% | 82 |
| May 11, 2026 | 879.90 | 880.70 | 879.90 | 880.70 | 880.70 | - | 18 |
| May 8, 2026 | 880.00 | 885.00 | 880.00 | 880.70 | 880.70 | 0.08% | 117 |
| May 7, 2026 | 879.00 | 885.95 | 874.00 | 880.00 | 880.00 | 3.53% | 132 |
| May 6, 2026 | 810.00 | 850.05 | 810.00 | 850.00 | 850.00 | - | 210 |
| May 5, 2026 | 871.00 | 878.00 | 850.00 | 850.00 | 850.00 | -1.41% | 430 |
| May 4, 2026 | 862.20 | 862.20 | 862.20 | 862.20 | 862.20 | 4.51% | 1 |
| Apr 30, 2026 | 825.00 | 831.15 | 825.00 | 825.00 | 825.00 | -0.74% | 130 |
| Apr 29, 2026 | 862.95 | 862.95 | 825.00 | 831.15 | 831.15 | -2.60% | 206 |
| Apr 28, 2026 | 815.50 | 883.00 | 811.05 | 853.30 | 853.30 | 0.29% | 356 |
| Apr 27, 2026 | 830.60 | 870.00 | 830.60 | 850.80 | 850.80 | -2.26% | 125 |
| Apr 24, 2026 | 849.00 | 883.00 | 825.00 | 870.50 | 870.50 | 3.43% | 810 |
| Apr 23, 2026 | 864.90 | 866.40 | 800.20 | 841.60 | 841.60 | 1.99% | 1,071 |
| Apr 22, 2026 | 841.00 | 879.30 | 812.00 | 825.15 | 825.15 | -1.88% | 685 |
| Apr 21, 2026 | 890.00 | 890.00 | 841.00 | 841.00 | 841.00 | -0.87% | 3 |
| Apr 20, 2026 | 808.00 | 848.40 | 808.00 | 848.35 | 848.35 | 4.99% | 167 |
| Apr 17, 2026 | 790.00 | 829.50 | 790.00 | 808.00 | 808.00 | 2.28% | 257 |
| Apr 16, 2026 | 807.00 | 823.50 | 790.00 | 790.00 | 790.00 | 0.66% | 233 |
| Apr 15, 2026 | 769.00 | 807.00 | 769.00 | 784.80 | 784.80 | 1.94% | 300 |
| Apr 13, 2026 | 771.00 | 771.75 | 750.00 | 769.90 | 769.90 | 4.75% | 1,236 |
| Apr 10, 2026 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 5.00% | 33 |
| Apr 9, 2026 | 735.00 | 735.00 | 700.00 | 700.00 | 700.00 | - | 220 |
| Apr 7, 2026 | 720.00 | 735.00 | 700.00 | 700.00 | 700.00 | - | 210 |
| Apr 6, 2026 | 705.00 | 705.00 | 700.00 | 700.00 | 700.00 | - | 67 |
| Apr 2, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 3.70% | 1 |
| Apr 1, 2026 | 662.75 | 695.85 | 662.75 | 675.00 | 675.00 | 1.85% | 385 |
| Mar 30, 2026 | 662.75 | 662.75 | 662.75 | 662.75 | 662.75 | - | 268 |
| Mar 27, 2026 | 675.00 | 719.00 | 660.05 | 662.75 | 662.75 | -3.26% | 157 |
| Mar 25, 2026 | 708.00 | 708.75 | 675.00 | 685.10 | 685.10 | 1.50% | 436 |
| Mar 24, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | -4.12% | 93 |
| Mar 23, 2026 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | 4.32% | 1 |
| Mar 19, 2026 | 674.85 | 674.85 | 674.85 | 674.85 | 674.85 | - | 76 |