Acrow India Limited (BOM:513149)
India · Delayed Price · Currency is INR 850.00
0.00 (0.00%)
At close: May 6, 2026
Acrow India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 725.00 | 727.00 | 674.65 | 674.85 | 674.85 | -2.62% | 70 |
| Mar 17, 2026 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | -4.94% | 36 |
| Mar 13, 2026 | 730.00 | 730.00 | 729.00 | 729.00 | 729.00 | 1.82% | 2 |
| 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 |