Indian Acrylics Limited (BOM:514165)
India · Delayed Price · Currency is INR 5.90
+0.05 (0.85%)
At close: Jul 9, 2026
Indian Acrylics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |