Indian Acrylics Limited (BOM:514165)
India · Delayed Price · Currency is INR 5.11
-0.02 (-0.39%)
At close: Oct 23, 2026
Indian Acrylics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.04 | 5.25 | 4.51 | 5.11 | 5.11 | -0.39% | 64,818 |
| Oct 22, 2026 | 5.05 | 5.36 | 5.04 | 5.13 | 5.13 | -0.58% | 45,965 |
| Oct 21, 2026 | 5.29 | 5.61 | 5.00 | 5.16 | 5.16 | -3.01% | 39,866 |
| Oct 19, 2026 | 5.27 | 5.45 | 5.21 | 5.32 | 5.32 | -3.10% | 29,151 |
| Oct 16, 2026 | 5.62 | 5.62 | 5.28 | 5.49 | 5.49 | -0.90% | 13,746 |
| Oct 15, 2026 | 5.64 | 5.75 | 5.25 | 5.54 | 5.54 | -1.95% | 52,653 |
| Oct 14, 2026 | 5.80 | 5.80 | 5.45 | 5.65 | 5.65 | 5.61% | 11,496 |
| Oct 13, 2026 | 5.40 | 5.66 | 5.28 | 5.35 | 5.35 | 1.13% | 19,795 |
| Oct 12, 2026 | 5.34 | 5.66 | 5.28 | 5.29 | 5.29 | -0.94% | 55,178 |
| Oct 9, 2026 | 5.25 | 5.65 | 5.25 | 5.34 | 5.34 | -3.61% | 80,125 |
| Oct 8, 2026 | 5.72 | 5.72 | 5.53 | 5.54 | 5.54 | -3.65% | 19,161 |
| Oct 7, 2026 | 5.84 | 5.84 | 5.54 | 5.75 | 5.75 | 1.59% | 16,751 |
| Oct 6, 2026 | 5.89 | 5.89 | 5.55 | 5.66 | 5.66 | -0.70% | 11,123 |
| Oct 5, 2026 | 5.97 | 5.99 | 5.41 | 5.70 | 5.70 | 0.88% | 23,262 |
| Oct 1, 2026 | 5.45 | 5.88 | 5.45 | 5.65 | 5.65 | -0.88% | 31,101 |
| Sep 30, 2026 | 5.77 | 5.88 | 5.61 | 5.70 | 5.70 | -1.21% | 19,367 |
| Sep 29, 2026 | 5.77 | 5.89 | 5.51 | 5.77 | 5.77 | 1.41% | 20,055 |
| Sep 28, 2026 | 6.00 | 6.00 | 5.50 | 5.69 | 5.69 | -2.74% | 36,175 |
| Sep 25, 2026 | 5.93 | 5.99 | 5.72 | 5.85 | 5.85 | 0.86% | 14,451 |
| Sep 24, 2026 | 5.90 | 5.90 | 5.67 | 5.80 | 5.80 | -1.19% | 22,806 |
| Sep 23, 2026 | 5.74 | 5.90 | 5.64 | 5.87 | 5.87 | 1.73% | 42,409 |
| Sep 22, 2026 | 5.89 | 5.89 | 5.60 | 5.77 | 5.77 | -1.70% | 31,476 |
| Sep 21, 2026 | 5.95 | 5.95 | 5.70 | 5.87 | 5.87 | -1.01% | 9,716 |
| Sep 18, 2026 | 5.80 | 5.95 | 5.78 | 5.93 | 5.93 | 2.24% | 7,870 |
| Sep 17, 2026 | 5.64 | 5.93 | 5.64 | 5.80 | 5.80 | 0.35% | 7,000 |
| Sep 16, 2026 | 6.15 | 6.15 | 5.52 | 5.78 | 5.78 | 0.35% | 12,381 |
| Sep 15, 2026 | 5.68 | 5.90 | 5.68 | 5.76 | 5.76 | -0.69% | 4,321 |
| Sep 11, 2026 | 5.88 | 5.88 | 5.70 | 5.80 | 5.80 | -0.17% | 8,609 |
| Sep 10, 2026 | 6.04 | 6.04 | 5.75 | 5.81 | 5.81 | -2.35% | 11,902 |
| Sep 9, 2026 | 6.09 | 6.09 | 5.18 | 5.95 | 5.95 | 1.88% | 183,353 |
| Sep 8, 2026 | 6.00 | 6.00 | 5.80 | 5.84 | 5.84 | -1.02% | 22,523 |
| Sep 7, 2026 | 6.23 | 6.23 | 5.85 | 5.90 | 5.90 | -1.34% | 35,834 |
| Sep 4, 2026 | 6.07 | 6.29 | 5.88 | 5.98 | 5.98 | -1.32% | 72,851 |
| Sep 3, 2026 | 6.12 | 6.20 | 5.86 | 6.06 | 6.06 | 1.34% | 36,654 |
| Sep 2, 2026 | 5.98 | 6.10 | 5.83 | 5.98 | 5.98 | 2.05% | 110,420 |
| Sep 1, 2026 | 5.86 | 6.22 | 5.80 | 5.86 | 5.86 | 0.17% | 23,805 |
| Aug 31, 2026 | 6.08 | 6.08 | 5.81 | 5.85 | 5.85 | -2.50% | 21,007 |
| Aug 28, 2026 | 5.72 | 6.29 | 5.72 | 6.00 | 6.00 | - | 25,281 |
| Aug 27, 2026 | 6.16 | 6.16 | 5.92 | 6.00 | 6.00 | -2.60% | 14,368 |
| Aug 26, 2026 | 5.97 | 6.21 | 5.97 | 6.16 | 6.16 | 4.23% | 43,826 |
| Aug 25, 2026 | 5.94 | 6.03 | 5.83 | 5.91 | 5.91 | 1.37% | 149,476 |
| Aug 24, 2026 | 5.82 | 6.10 | 5.77 | 5.83 | 5.83 | 1.04% | 26,494 |
| 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 |