Indian Acrylics Limited (BOM:514165)
India · Delayed Price · Currency is INR 5.77
-0.23 (-3.83%)
At close: Aug 21, 2026
Indian Acrylics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.22 | 6.22 | 5.66 | 5.77 | 5.77 | -3.83% | 95,292 |
| Aug 20, 2026 | 6.28 | 6.28 | 6.00 | 6.00 | 6.00 | - | 80,836 |
| Aug 19, 2026 | 6.25 | 6.41 | 5.95 | 6.00 | 6.00 | -4.15% | 73,997 |
| Aug 18, 2026 | 5.80 | 6.35 | 5.67 | 6.26 | 6.26 | 8.30% | 220,373 |
| Aug 17, 2026 | 6.09 | 6.09 | 5.76 | 5.78 | 5.78 | -1.70% | 19,060 |
| Aug 14, 2026 | 6.12 | 6.12 | 5.80 | 5.88 | 5.88 | -2.00% | 26,787 |
| Aug 13, 2026 | 6.00 | 6.28 | 5.50 | 6.00 | 6.00 | 1.35% | 39,999 |
| Aug 12, 2026 | 5.95 | 6.29 | 5.80 | 5.92 | 5.92 | -0.50% | 40,280 |
| Aug 11, 2026 | 5.89 | 6.30 | 5.83 | 5.95 | 5.95 | 1.02% | 83,099 |
| Aug 10, 2026 | 5.68 | 6.00 | 5.68 | 5.89 | 5.89 | 1.03% | 50,893 |
| Aug 7, 2026 | 5.78 | 5.99 | 5.75 | 5.83 | 5.83 | 1.04% | 21,410 |
| Aug 6, 2026 | 5.88 | 5.88 | 5.75 | 5.77 | 5.77 | 1.05% | 3,935 |
| Aug 5, 2026 | 5.67 | 5.97 | 5.66 | 5.71 | 5.71 | -1.21% | 40,869 |
| Aug 4, 2026 | 5.80 | 5.94 | 5.72 | 5.78 | 5.78 | -0.34% | 12,093 |
| Aug 3, 2026 | 5.87 | 5.87 | 5.75 | 5.80 | 5.80 | 0.52% | 16,671 |
| Jul 31, 2026 | 5.88 | 5.88 | 5.68 | 5.77 | 5.77 | 0.87% | 2,651 |
| Jul 30, 2026 | 5.70 | 5.97 | 5.66 | 5.72 | 5.72 | -0.69% | 16,028 |
| Jul 29, 2026 | 5.84 | 5.84 | 5.65 | 5.76 | 5.76 | - | 26,297 |
| Jul 28, 2026 | 6.08 | 6.08 | 5.42 | 5.76 | 5.76 | -3.36% | 49,676 |
| Jul 27, 2026 | 5.75 | 6.10 | 5.75 | 5.96 | 5.96 | 3.65% | 31,223 |
| Jul 24, 2026 | 5.85 | 5.85 | 5.70 | 5.75 | 5.75 | - | 8,665 |
| Jul 23, 2026 | 5.90 | 5.90 | 5.68 | 5.75 | 5.75 | -0.86% | 16,206 |
| Jul 22, 2026 | 5.86 | 5.86 | 5.72 | 5.80 | 5.80 | -0.17% | 7,208 |
| Jul 21, 2026 | 5.75 | 5.86 | 5.68 | 5.81 | 5.81 | 0.52% | 13,709 |
| Jul 20, 2026 | 6.00 | 6.00 | 5.61 | 5.78 | 5.78 | 1.40% | 44,943 |
| Jul 17, 2026 | 5.88 | 5.88 | 5.56 | 5.70 | 5.70 | -1.55% | 46,038 |
| Jul 16, 2026 | 5.98 | 5.98 | 5.75 | 5.79 | 5.79 | -1.19% | 12,458 |
| Jul 15, 2026 | 6.00 | 6.00 | 5.75 | 5.86 | 5.86 | 0.17% | 18,817 |
| Jul 14, 2026 | 6.02 | 6.02 | 5.85 | 5.85 | 5.85 | -0.68% | 2,045 |
| Jul 13, 2026 | 5.90 | 5.96 | 5.66 | 5.89 | 5.89 | -0.17% | 13,895 |
| Jul 10, 2026 | 6.10 | 6.10 | 5.81 | 5.90 | 5.90 | - | 11,731 |
| Jul 9, 2026 | 5.85 | 5.95 | 5.82 | 5.90 | 5.90 | 0.85% | 34,062 |
| Jul 8, 2026 | 5.98 | 5.98 | 5.85 | 5.85 | 5.85 | -2.01% | 52,992 |
| Jul 7, 2026 | 6.00 | 6.00 | 5.82 | 5.97 | 5.97 | 0.34% | 24,426 |
| Jul 6, 2026 | 5.67 | 5.97 | 5.67 | 5.95 | 5.95 | 2.23% | 53,359 |
| Jul 3, 2026 | 5.87 | 5.92 | 5.74 | 5.82 | 5.82 | -0.51% | 28,331 |
| Jul 2, 2026 | 5.78 | 5.91 | 5.74 | 5.85 | 5.85 | 1.39% | 15,232 |
| Jul 1, 2026 | 5.93 | 5.93 | 5.68 | 5.77 | 5.77 | -1.87% | 18,229 |
| Jun 30, 2026 | 5.86 | 5.93 | 5.65 | 5.88 | 5.88 | 1.20% | 27,446 |
| Jun 29, 2026 | 5.95 | 5.95 | 5.68 | 5.81 | 5.81 | 2.83% | 18,555 |
| Jun 25, 2026 | 5.81 | 5.96 | 5.52 | 5.65 | 5.65 | -4.40% | 59,179 |
| Jun 24, 2026 | 5.96 | 5.96 | 5.81 | 5.91 | 5.91 | 1.03% | 11,308 |
| Jun 23, 2026 | 5.95 | 5.97 | 5.77 | 5.85 | 5.85 | -0.85% | 14,851 |
| Jun 22, 2026 | 6.09 | 6.09 | 5.80 | 5.90 | 5.90 | -1.67% | 25,387 |
| Jun 19, 2026 | 5.70 | 6.10 | 5.70 | 6.00 | 6.00 | 0.17% | 39,170 |
| Jun 18, 2026 | 5.82 | 6.02 | 5.82 | 5.99 | 5.99 | 2.57% | 53,036 |
| 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 |