Acrow India Limited (BOM:513149)
India · Delayed Price · Currency is INR 780.00
-15.00 (-1.89%)
At close: Aug 21, 2026
Acrow India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | -1.89% | 145 |
| Aug 20, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | - | 6 |
| Aug 19, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | - | 9 |
| Aug 18, 2026 | 829.75 | 829.75 | 791.00 | 795.00 | 795.00 | -4.20% | 98 |
| Aug 17, 2026 | 829.85 | 829.85 | 829.85 | 829.85 | 829.85 | -0.01% | 1 |
| Aug 14, 2026 | 835.80 | 835.80 | 829.90 | 829.90 | 829.90 | 4.26% | 13 |
| Aug 13, 2026 | 833.85 | 833.85 | 795.00 | 796.00 | 796.00 | -4.54% | 187 |
| Aug 12, 2026 | 759.10 | 839.00 | 759.10 | 833.85 | 833.85 | 4.36% | 212 |
| Aug 10, 2026 | 799.00 | 799.05 | 799.00 | 799.05 | 799.05 | -4.96% | 36 |
| Aug 6, 2026 | 840.75 | 840.75 | 840.75 | 840.75 | 840.75 | -5.00% | 2 |
| Aug 4, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | -0.90% | 5 |
| Aug 3, 2026 | 892.90 | 893.00 | 892.90 | 893.00 | 893.00 | - | 97 |
| Jul 29, 2026 | 893.00 | 893.00 | 892.00 | 893.00 | 893.00 | -0.41% | 42 |
| Jul 22, 2026 | 840.30 | 899.00 | 840.30 | 896.65 | 896.65 | 3.51% | 500 |
| Jul 20, 2026 | 865.00 | 866.25 | 864.00 | 866.25 | 866.25 | 5.00% | 68 |
| Jul 17, 2026 | 829.10 | 829.10 | 825.00 | 825.00 | 825.00 | - | 4 |
| Jul 16, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | -4.97% | 20 |
| Jul 13, 2026 | 863.00 | 868.15 | 863.00 | 868.15 | 868.15 | 4.83% | 20 |
| Jul 10, 2026 | 870.00 | 870.00 | 828.15 | 828.15 | 828.15 | -4.81% | 21 |
| Jul 9, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0.81% | 14 |
| Jul 7, 2026 | 863.00 | 863.00 | 863.00 | 863.00 | 863.00 | -4.11% | 10 |
| Jul 6, 2026 | 899.95 | 899.95 | 899.95 | 899.95 | 899.95 | -0.01% | 11 |
| Jul 3, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 4.29% | 1 |
| Jul 2, 2026 | 904.90 | 905.00 | 863.00 | 863.00 | 863.00 | - | 81 |
| Jul 1, 2026 | 858.00 | 902.80 | 858.00 | 863.00 | 863.00 | -4.43% | 84 |
| Jun 30, 2026 | 818.10 | 903.65 | 818.10 | 903.00 | 903.00 | 4.88% | 102 |
| Jun 29, 2026 | 906.00 | 906.00 | 861.00 | 861.00 | 861.00 | -4.97% | 65 |
| Jun 25, 2026 | 908.00 | 908.00 | 906.00 | 906.00 | 906.00 | -0.22% | 6 |
| Jun 24, 2026 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | -0.09% | 2 |
| Jun 23, 2026 | 905.15 | 910.00 | 902.00 | 908.80 | 908.80 | 4.75% | 111 |
| Jun 22, 2026 | 832.05 | 906.15 | 832.00 | 867.55 | 867.55 | 0.53% | 483 |
| Jun 18, 2026 | 820.00 | 863.00 | 820.00 | 863.00 | 863.00 | - | 165 |
| 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 |