Acutaas Chemicals Limited (BOM:543349)
India · Delayed Price · Currency is INR 2,249.35
+14.85 (0.66%)
At close: Mar 6, 2026
Acutaas Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2,244.95 | 2,297.05 | 2,208.80 | 2,249.35 | 2,249.35 | 0.66% | 13,081 |
| Mar 5, 2026 | 2,121.75 | 2,247.50 | 2,121.75 | 2,234.50 | 2,234.50 | 6.20% | 23,332 |
| Mar 4, 2026 | 2,136.40 | 2,208.15 | 2,082.45 | 2,104.10 | 2,104.10 | -3.97% | 20,595 |
| Mar 2, 2026 | 2,053.10 | 2,197.60 | 2,053.05 | 2,191.20 | 2,191.20 | 1.51% | 12,133 |
| Feb 27, 2026 | 2,166.05 | 2,193.40 | 2,132.00 | 2,158.70 | 2,158.70 | -1.23% | 14,909 |
| Feb 26, 2026 | 2,151.15 | 2,200.00 | 2,150.00 | 2,185.50 | 2,185.50 | 0.94% | 7,694 |
| Feb 25, 2026 | 2,150.10 | 2,170.00 | 2,130.10 | 2,165.05 | 2,165.05 | 0.72% | 8,203 |
| Feb 24, 2026 | 2,139.50 | 2,183.35 | 2,115.00 | 2,149.50 | 2,149.50 | 0.16% | 12,011 |
| Feb 23, 2026 | 2,108.35 | 2,157.80 | 2,108.35 | 2,146.15 | 2,146.15 | 1.84% | 18,655 |
| Feb 20, 2026 | 2,101.95 | 2,125.00 | 2,065.70 | 2,107.35 | 2,107.35 | 0.25% | 8,460 |
| Feb 19, 2026 | 2,134.35 | 2,160.00 | 2,085.00 | 2,102.05 | 2,102.05 | -1.90% | 24,292 |
| Feb 18, 2026 | 2,074.50 | 2,169.05 | 2,074.50 | 2,142.70 | 2,142.70 | 3.29% | 22,100 |
| Feb 17, 2026 | 2,035.80 | 2,083.70 | 2,035.80 | 2,074.45 | 2,074.45 | 1.90% | 16,507 |
| Feb 16, 2026 | 2,006.95 | 2,072.85 | 2,006.95 | 2,035.75 | 2,035.75 | 0.97% | 11,176 |
| Feb 13, 2026 | 2,087.00 | 2,102.85 | 2,010.35 | 2,016.25 | 2,016.25 | -3.76% | 34,861 |
| Feb 12, 2026 | 2,035.65 | 2,100.00 | 2,028.00 | 2,095.00 | 2,095.00 | 3.18% | 12,209 |
| Feb 11, 2026 | 2,050.05 | 2,096.50 | 2,021.00 | 2,030.40 | 2,030.40 | -0.99% | 24,436 |
| Feb 10, 2026 | 2,005.25 | 2,120.00 | 2,005.25 | 2,050.60 | 2,050.60 | 2.48% | 28,043 |
| Feb 9, 2026 | 1,989.10 | 2,006.25 | 1,978.30 | 2,000.95 | 2,000.95 | 0.75% | 182,978 |
| Feb 6, 2026 | 1,976.65 | 2,009.00 | 1,960.00 | 1,986.00 | 1,986.00 | 0.03% | 24,760 |
| Feb 5, 2026 | 1,988.70 | 1,990.20 | 1,955.00 | 1,985.40 | 1,985.40 | -0.16% | 11,354 |
| Feb 4, 2026 | 1,968.45 | 2,000.00 | 1,937.00 | 1,988.65 | 1,988.65 | 1.03% | 20,425 |
| Feb 3, 2026 | 2,049.80 | 2,049.80 | 1,930.00 | 1,968.45 | 1,968.45 | 1.69% | 29,939 |
| Feb 2, 2026 | 1,813.10 | 1,954.20 | 1,813.10 | 1,935.75 | 1,935.75 | 6.77% | 27,653 |
| Feb 1, 2026 | 1,909.00 | 1,918.30 | 1,798.40 | 1,813.00 | 1,813.00 | -5.07% | 14,192 |
| Jan 30, 2026 | 1,926.15 | 1,958.20 | 1,883.00 | 1,909.80 | 1,909.80 | -1.35% | 28,114 |
| Jan 29, 2026 | 1,908.05 | 1,967.15 | 1,884.50 | 1,936.00 | 1,936.00 | 3.84% | 75,309 |
| Jan 28, 2026 | 1,764.95 | 1,896.90 | 1,741.25 | 1,864.45 | 1,864.45 | 7.84% | 72,305 |
| Jan 27, 2026 | 1,652.00 | 1,740.55 | 1,641.80 | 1,728.95 | 1,728.95 | 4.70% | 16,350 |
| Jan 23, 2026 | 1,674.85 | 1,674.85 | 1,636.45 | 1,651.40 | 1,651.40 | 0.60% | 7,130 |
| Jan 22, 2026 | 1,601.40 | 1,662.10 | 1,601.40 | 1,641.60 | 1,641.60 | 2.57% | 11,594 |
| Jan 21, 2026 | 1,624.85 | 1,634.10 | 1,571.20 | 1,600.50 | 1,600.50 | -1.50% | 18,010 |
| Jan 20, 2026 | 1,676.75 | 1,680.00 | 1,619.00 | 1,624.90 | 1,624.90 | -3.64% | 27,129 |
| Jan 19, 2026 | 1,696.70 | 1,700.65 | 1,674.65 | 1,686.20 | 1,686.20 | -0.62% | 5,993 |
| Jan 16, 2026 | 1,715.00 | 1,725.05 | 1,689.60 | 1,696.65 | 1,696.65 | -0.77% | 4,888 |
| Jan 14, 2026 | 1,683.00 | 1,748.30 | 1,683.00 | 1,709.85 | 1,709.85 | 1.60% | 9,821 |
| Jan 13, 2026 | 1,682.90 | 1,691.05 | 1,659.05 | 1,682.95 | 1,682.95 | 0.57% | 4,818 |
| Jan 12, 2026 | 1,677.30 | 1,710.10 | 1,641.75 | 1,673.45 | 1,673.45 | -0.86% | 19,162 |
| Jan 9, 2026 | 1,738.00 | 1,768.45 | 1,674.10 | 1,687.95 | 1,687.95 | -2.87% | 23,779 |
| Jan 8, 2026 | 1,745.05 | 1,767.30 | 1,725.00 | 1,737.90 | 1,737.90 | -1.37% | 17,357 |
| Jan 7, 2026 | 1,757.05 | 1,800.00 | 1,744.00 | 1,762.10 | 1,762.10 | 0.28% | 37,043 |
| Jan 6, 2026 | 1,769.20 | 1,807.45 | 1,740.05 | 1,757.10 | 1,757.10 | -0.68% | 8,280 |
| Jan 5, 2026 | 1,722.05 | 1,792.00 | 1,722.05 | 1,769.10 | 1,769.10 | 1.25% | 10,443 |
| Jan 2, 2026 | 1,748.95 | 1,761.80 | 1,740.30 | 1,747.20 | 1,747.20 | -0.10% | 5,916 |
| Jan 1, 2026 | 1,703.20 | 1,767.65 | 1,698.00 | 1,748.95 | 1,748.95 | 2.69% | 13,184 |
| Dec 31, 2025 | 1,654.75 | 1,711.10 | 1,643.45 | 1,703.10 | 1,703.10 | 2.92% | 59,031 |
| Dec 30, 2025 | 1,655.05 | 1,695.95 | 1,643.95 | 1,654.75 | 1,654.75 | 0.03% | 11,594 |
| Dec 29, 2025 | 1,651.70 | 1,701.00 | 1,642.25 | 1,654.30 | 1,654.30 | 0.16% | 18,227 |
| Dec 26, 2025 | 1,664.00 | 1,667.65 | 1,625.00 | 1,651.65 | 1,651.65 | -0.12% | 13,523 |
| Dec 24, 2025 | 1,693.60 | 1,693.60 | 1,650.00 | 1,653.70 | 1,653.70 | -2.36% | 6,796 |