Indian Acrylics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	5.80	6.08	5.80	5.84	5.84	-1.85%	47,475
Jun 16, 2026	5.94	6.20	5.90	5.95	5.95	0.51%	12,973
Jun 15, 2026	5.85	6.20	5.85	5.92	5.92	1.72%	9,936
Jun 12, 2026	5.85	6.00	5.82	5.82	5.82	0.17%	10,295
Jun 11, 2026	6.00	6.00	5.74	5.81	5.81	0.17%	9,111
Jun 10, 2026	5.89	6.02	5.77	5.80	5.80	-0.34%	32,054
Jun 9, 2026	5.71	6.04	5.71	5.82	5.82	1.04%	31,040
Jun 8, 2026	5.77	6.10	5.73	5.76	5.76	-2.87%	38,372
Jun 5, 2026	5.90	6.23	5.90	5.93	5.93	-0.17%	16,866
Jun 4, 2026	6.26	6.26	5.90	5.94	5.94	-0.67%	16,873
Jun 3, 2026	5.93	6.30	5.86	5.98	5.98	-0.33%	13,561
Jun 2, 2026	6.10	6.10	5.80	6.00	6.00	2.92%	38,382
Jun 1, 2026	5.74	5.96	5.74	5.83	5.83	-3.48%	47,987
May 29, 2026	6.20	6.20	5.95	6.04	6.04	-0.66%	26,630
May 27, 2026	5.90	6.29	5.90	6.08	6.08	-	6,753
May 26, 2026	5.92	6.19	5.82	6.08	6.08	2.70%	31,631
May 25, 2026	5.76	5.99	5.74	5.92	5.92	3.14%	23,817
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