Indian Acrylics Limited (BOM:514165)
India · Delayed Price · Currency is INR 5.92
+0.18 (3.14%)
At close: May 25, 2026
Indian Acrylics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.14 | 6.14 | 5.67 | 5.74 | 5.74 | -3.69% | 90,824 |
| May 21, 2026 | 6.00 | 6.00 | 5.81 | 5.96 | 5.96 | -0.33% | 82,137 |
| May 20, 2026 | 6.25 | 6.25 | 5.92 | 5.98 | 5.98 | -1.97% | 13,885 |
| May 19, 2026 | 6.09 | 6.10 | 5.72 | 6.10 | 6.10 | 4.99% | 36,138 |
| May 18, 2026 | 6.06 | 6.06 | 5.76 | 5.81 | 5.81 | -2.68% | 6,963 |
| May 15, 2026 | 5.96 | 6.20 | 5.96 | 5.97 | 5.97 | -1.81% | 12,570 |
| May 14, 2026 | 6.20 | 6.20 | 5.92 | 6.08 | 6.08 | 1.00% | 27,743 |
| May 13, 2026 | 6.18 | 6.20 | 6.00 | 6.02 | 6.02 | -2.59% | 25,627 |
| May 12, 2026 | 6.23 | 6.37 | 6.12 | 6.18 | 6.18 | -2.98% | 35,770 |
| May 11, 2026 | 6.50 | 6.50 | 6.06 | 6.37 | 6.37 | 0.31% | 40,781 |
| May 8, 2026 | 6.35 | 6.62 | 6.16 | 6.35 | 6.35 | 0.32% | 26,692 |
| May 7, 2026 | 6.29 | 6.33 | 6.16 | 6.33 | 6.33 | 4.98% | 38,495 |
| May 6, 2026 | 5.67 | 6.03 | 5.67 | 6.03 | 6.03 | 4.87% | 53,428 |
| May 5, 2026 | 5.87 | 5.94 | 5.75 | 5.75 | 5.75 | -1.37% | 25,303 |
| May 4, 2026 | 6.01 | 6.01 | 5.75 | 5.83 | 5.83 | -2.35% | 52,457 |
| Apr 30, 2026 | 6.14 | 6.14 | 5.93 | 5.97 | 5.97 | -0.50% | 19,154 |
| Apr 29, 2026 | 6.07 | 6.07 | 5.91 | 6.00 | 6.00 | -1.15% | 13,058 |
| Apr 28, 2026 | 6.13 | 6.13 | 5.95 | 6.07 | 6.07 | 0.33% | 12,508 |
| Apr 27, 2026 | 6.19 | 6.22 | 6.01 | 6.05 | 6.05 | -2.26% | 14,782 |
| Apr 24, 2026 | 5.90 | 6.23 | 5.90 | 6.19 | 6.19 | 2.15% | 24,686 |
| Apr 23, 2026 | 6.18 | 6.18 | 5.81 | 6.06 | 6.06 | 1.17% | 22,519 |
| Apr 22, 2026 | 6.12 | 6.12 | 5.90 | 5.99 | 5.99 | -2.76% | 66,869 |
| Apr 21, 2026 | 6.45 | 6.72 | 6.13 | 6.16 | 6.16 | -4.50% | 155,757 |
| Apr 20, 2026 | 6.73 | 6.73 | 6.45 | 6.45 | 6.45 | -4.16% | 28,920 |
| Apr 17, 2026 | 6.90 | 6.90 | 6.49 | 6.73 | 6.73 | 1.66% | 62,139 |
| Apr 16, 2026 | 6.87 | 6.87 | 6.48 | 6.62 | 6.62 | 1.69% | 38,984 |
| Apr 15, 2026 | 6.70 | 6.70 | 6.33 | 6.51 | 6.51 | 3.17% | 47,839 |
| Apr 13, 2026 | 6.35 | 6.74 | 6.13 | 6.31 | 6.31 | 2.94% | 116,655 |
| Apr 10, 2026 | 5.81 | 6.36 | 5.81 | 6.13 | 6.13 | 5.87% | 102,307 |
| Apr 9, 2026 | 5.82 | 6.30 | 5.51 | 5.79 | 5.79 | 0.52% | 68,205 |
| Apr 8, 2026 | 5.21 | 5.87 | 5.21 | 5.76 | 5.76 | 12.06% | 120,627 |
| Apr 7, 2026 | 4.79 | 5.19 | 4.77 | 5.14 | 5.14 | 7.31% | 83,126 |
| Apr 6, 2026 | 4.52 | 4.79 | 4.52 | 4.79 | 4.79 | 7.16% | 79,281 |
| Apr 2, 2026 | 4.40 | 4.55 | 3.81 | 4.47 | 4.47 | 8.23% | 48,125 |
| Apr 1, 2026 | 3.85 | 4.18 | 3.85 | 4.13 | 4.13 | 14.72% | 84,283 |
| Mar 30, 2026 | 4.21 | 4.21 | 3.52 | 3.60 | 3.60 | -10.22% | 137,127 |
| Mar 27, 2026 | 4.48 | 4.48 | 3.73 | 4.01 | 4.01 | -9.07% | 231,932 |
| 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 |