Acrow India Limited (BOM:513149)
India · Delayed Price · Currency is INR 810.00
+10.00 (1.25%)
At close: Oct 7, 2026
Acrow India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 1.25% | 154 |
| Oct 6, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.13% | 30 |
| Oct 5, 2026 | 800.00 | 800.00 | 799.00 | 799.00 | 799.00 | -0.28% | 205 |
| Sep 30, 2026 | 798.95 | 801.25 | 798.95 | 801.25 | 801.25 | 5.00% | 127 |
| Sep 29, 2026 | 739.05 | 766.80 | 739.05 | 763.10 | 763.10 | -1.66% | 25 |
| Sep 28, 2026 | 760.10 | 798.00 | 760.10 | 776.00 | 776.00 | -2.76% | 137 |
| Sep 25, 2026 | 797.00 | 798.00 | 797.00 | 798.00 | 798.00 | - | 160 |
| Sep 24, 2026 | 794.85 | 800.00 | 794.85 | 798.00 | 798.00 | 4.59% | 183 |
| Sep 23, 2026 | 760.00 | 780.00 | 760.00 | 763.00 | 763.00 | 0.39% | 36 |
| Sep 22, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 1.33% | 10 |
| Sep 21, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | -0.66% | 10 |
| Sep 18, 2026 | 768.00 | 768.00 | 745.00 | 755.00 | 755.00 | -1.81% | 22 |
| Sep 17, 2026 | 768.90 | 768.90 | 768.90 | 768.90 | 768.90 | - | 20 |
| Sep 16, 2026 | 768.90 | 768.90 | 768.90 | 768.90 | 768.90 | - | 56 |
| Sep 15, 2026 | 765.15 | 768.90 | 765.10 | 768.90 | 768.90 | 0.51% | 102 |
| Sep 10, 2026 | 799.85 | 799.85 | 765.00 | 765.00 | 765.00 | 0.26% | 42 |
| Sep 9, 2026 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | 2.28% | 100 |
| Sep 8, 2026 | 742.35 | 783.00 | 742.35 | 746.00 | 746.00 | -0.01% | 33 |
| Sep 7, 2026 | 746.00 | 749.00 | 746.00 | 746.05 | 746.05 | -4.96% | 52 |
| Sep 4, 2026 | 760.50 | 795.05 | 759.05 | 785.00 | 785.00 | -1.75% | 51 |
| Aug 25, 2026 | 760.00 | 799.00 | 760.00 | 799.00 | 799.00 | -0.13% | 46 |
| Aug 24, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 2.56% | 411 |
| 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 |