Indian Acrylics Limited (BOM:514165)
India · Delayed Price · Currency is INR 4.410
-0.120 (-2.65%)
At close: Mar 25, 2026
Indian Acrylics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 4.63 | 4.84 | 4.34 | 4.41 | 4.41 | -2.65% | 204,258 |
| Mar 24, 2026 | 4.40 | 4.88 | 4.35 | 4.53 | 4.53 | 0.44% | 175,633 |
| Mar 23, 2026 | 4.72 | 4.78 | 4.32 | 4.51 | 4.51 | -4.04% | 136,872 |
| Mar 20, 2026 | 4.65 | 4.90 | 4.60 | 4.70 | 4.70 | 1.29% | 218,852 |
| Mar 19, 2026 | 4.39 | 4.77 | 4.39 | 4.64 | 4.64 | 2.65% | 47,133 |
| Mar 18, 2026 | 4.65 | 4.99 | 4.35 | 4.52 | 4.52 | - | 125,004 |
| Mar 17, 2026 | 4.66 | 4.84 | 4.08 | 4.52 | 4.52 | -3.00% | 143,001 |
| Mar 16, 2026 | 4.89 | 4.92 | 4.60 | 4.66 | 4.66 | -1.06% | 41,838 |
| Mar 13, 2026 | 4.95 | 4.95 | 4.39 | 4.71 | 4.71 | -4.46% | 28,241 |
| Mar 12, 2026 | 4.85 | 5.18 | 4.60 | 4.93 | 4.93 | 1.65% | 94,060 |
| Mar 11, 2026 | 5.32 | 5.48 | 4.67 | 4.85 | 4.85 | -9.68% | 112,389 |
| Mar 10, 2026 | 5.29 | 5.38 | 5.20 | 5.37 | 5.37 | 2.48% | 17,925 |
| Mar 9, 2026 | 5.03 | 5.38 | 5.03 | 5.24 | 5.24 | -0.95% | 25,141 |
| Mar 6, 2026 | 5.47 | 5.53 | 5.22 | 5.29 | 5.29 | -3.29% | 32,046 |
| Mar 5, 2026 | 5.52 | 5.55 | 5.35 | 5.47 | 5.47 | 0.92% | 32,950 |
| Mar 4, 2026 | 5.25 | 5.63 | 5.16 | 5.42 | 5.42 | -0.18% | 115,049 |
| Mar 2, 2026 | 5.22 | 5.70 | 5.21 | 5.43 | 5.43 | -5.24% | 83,019 |
| Feb 27, 2026 | 5.82 | 5.96 | 5.72 | 5.73 | 5.73 | -1.72% | 18,467 |
| Feb 26, 2026 | 5.80 | 5.93 | 5.80 | 5.83 | 5.83 | - | 16,982 |
| Feb 25, 2026 | 5.91 | 5.97 | 5.75 | 5.83 | 5.83 | -1.69% | 69,794 |
| Feb 24, 2026 | 5.99 | 5.99 | 5.87 | 5.93 | 5.93 | -1.00% | 13,944 |
| Feb 23, 2026 | 6.15 | 6.15 | 5.98 | 5.99 | 5.99 | -1.32% | 25,761 |
| Feb 20, 2026 | 6.34 | 6.34 | 5.79 | 6.07 | 6.07 | -1.78% | 40,476 |
| Feb 19, 2026 | 6.33 | 6.33 | 6.11 | 6.18 | 6.18 | 0.82% | 20,302 |
| Feb 18, 2026 | 6.39 | 6.39 | 6.01 | 6.13 | 6.13 | -2.39% | 18,275 |
| Feb 17, 2026 | 6.17 | 6.36 | 6.01 | 6.28 | 6.28 | 4.67% | 30,366 |
| Feb 16, 2026 | 6.19 | 6.33 | 5.90 | 6.00 | 6.00 | -3.38% | 32,329 |
| Feb 13, 2026 | 6.11 | 6.44 | 6.11 | 6.21 | 6.21 | 0.32% | 35,153 |
| Feb 12, 2026 | 6.06 | 6.45 | 6.06 | 6.19 | 6.19 | 1.31% | 83,529 |
| Feb 11, 2026 | 6.11 | 6.29 | 6.10 | 6.11 | 6.11 | 0.49% | 39,862 |
| Feb 10, 2026 | 6.25 | 6.25 | 6.05 | 6.08 | 6.08 | -1.14% | 34,175 |
| Feb 9, 2026 | 5.95 | 6.22 | 5.90 | 6.15 | 6.15 | 3.36% | 44,587 |
| Feb 6, 2026 | 5.80 | 6.19 | 5.79 | 5.95 | 5.95 | 3.12% | 54,471 |
| Feb 5, 2026 | 6.00 | 6.25 | 5.36 | 5.77 | 5.77 | -4.31% | 75,353 |
| Feb 4, 2026 | 6.00 | 6.10 | 5.78 | 6.03 | 6.03 | 2.55% | 53,432 |
| Feb 3, 2026 | 5.71 | 6.10 | 5.70 | 5.88 | 5.88 | 0.17% | 84,471 |
| Feb 2, 2026 | 6.07 | 6.07 | 5.60 | 5.87 | 5.87 | -0.17% | 29,844 |
| Feb 1, 2026 | 5.99 | 6.19 | 5.80 | 5.88 | 5.88 | 1.73% | 19,124 |
| Jan 30, 2026 | 5.94 | 6.00 | 5.75 | 5.78 | 5.78 | -2.69% | 11,798 |
| Jan 29, 2026 | 5.91 | 5.99 | 5.76 | 5.94 | 5.94 | 1.71% | 13,434 |
| Jan 28, 2026 | 6.00 | 6.00 | 5.80 | 5.84 | 5.84 | -0.68% | 12,129 |
| Jan 27, 2026 | 5.88 | 6.02 | 5.84 | 5.88 | 5.88 | 0.86% | 12,710 |
| Jan 23, 2026 | 6.03 | 6.08 | 5.80 | 5.83 | 5.83 | -2.51% | 21,535 |
| Jan 22, 2026 | 5.98 | 6.07 | 5.38 | 5.98 | 5.98 | 0.84% | 30,194 |
| Jan 21, 2026 | 6.02 | 6.05 | 5.82 | 5.93 | 5.93 | 2.07% | 24,724 |
| Jan 20, 2026 | 6.21 | 6.21 | 5.70 | 5.81 | 5.81 | -2.52% | 11,672 |
| Jan 19, 2026 | 6.00 | 6.18 | 5.80 | 5.96 | 5.96 | -1.00% | 15,728 |
| Jan 16, 2026 | 6.00 | 6.13 | 5.90 | 6.02 | 6.02 | 1.35% | 27,047 |
| Jan 14, 2026 | 5.98 | 6.09 | 5.80 | 5.94 | 5.94 | 3.30% | 35,668 |
| Jan 13, 2026 | 5.83 | 6.17 | 5.67 | 5.75 | 5.75 | 0.17% | 26,691 |