Acutaas Chemicals Limited (BOM:543349)
India · Delayed Price · Currency is INR 1,405.30
+4.25 (0.30%)
At close: Aug 29, 2025
Acutaas Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,393.05 | 1,425.00 | 1,392.35 | 1,405.30 | 1,405.30 | 0.30% | 7,275 |
| Aug 28, 2025 | 1,405.40 | 1,433.00 | 1,385.00 | 1,401.05 | 1,401.05 | -1.02% | 19,958 |
| Aug 26, 2025 | 1,438.85 | 1,438.85 | 1,396.05 | 1,415.50 | 1,415.50 | -0.54% | 8,356 |
| Aug 25, 2025 | 1,421.85 | 1,444.05 | 1,410.00 | 1,423.20 | 1,423.20 | 0.17% | 9,804 |
| Aug 22, 2025 | 1,395.55 | 1,430.95 | 1,390.00 | 1,420.80 | 1,420.80 | 1.42% | 28,895 |
| Aug 21, 2025 | 1,418.60 | 1,418.60 | 1,376.30 | 1,400.95 | 1,400.95 | 0.42% | 8,891 |
| Aug 20, 2025 | 1,380.95 | 1,409.75 | 1,363.80 | 1,395.10 | 1,395.10 | -0.18% | 32,379 |
| Aug 19, 2025 | 1,330.00 | 1,402.45 | 1,323.90 | 1,397.65 | 1,397.65 | 5.18% | 30,343 |
| Aug 18, 2025 | 1,348.95 | 1,359.95 | 1,323.00 | 1,328.80 | 1,328.80 | 2.24% | 16,906 |
| Aug 14, 2025 | 1,320.95 | 1,320.95 | 1,286.95 | 1,299.65 | 1,299.65 | -1.38% | 9,126 |
| Aug 13, 2025 | 1,308.00 | 1,326.00 | 1,303.25 | 1,317.80 | 1,317.80 | 1.03% | 15,496 |
| Aug 12, 2025 | 1,299.90 | 1,329.00 | 1,291.30 | 1,304.40 | 1,304.40 | 1.67% | 15,494 |
| Aug 11, 2025 | 1,319.45 | 1,319.45 | 1,263.95 | 1,283.00 | 1,283.00 | 0.22% | 3,334 |
| Aug 8, 2025 | 1,279.45 | 1,303.40 | 1,275.10 | 1,280.20 | 1,280.20 | -1.12% | 3,402 |
| Aug 7, 2025 | 1,291.25 | 1,310.20 | 1,275.05 | 1,294.65 | 1,294.65 | -1.57% | 8,034 |
| Aug 6, 2025 | 1,323.65 | 1,338.45 | 1,298.05 | 1,315.30 | 1,315.30 | -1.95% | 9,011 |
| Aug 5, 2025 | 1,330.20 | 1,350.00 | 1,306.55 | 1,341.50 | 1,341.50 | 1.37% | 9,755 |
| Aug 4, 2025 | 1,326.95 | 1,329.00 | 1,290.40 | 1,323.35 | 1,323.35 | 1.98% | 24,636 |
| Aug 1, 2025 | 1,350.05 | 1,379.00 | 1,288.15 | 1,297.60 | 1,297.60 | -2.37% | 60,985 |
| Jul 31, 2025 | 1,145.15 | 1,345.00 | 1,145.15 | 1,329.10 | 1,329.10 | 9.04% | 97,722 |
| Jul 30, 2025 | 1,162.15 | 1,229.00 | 1,126.00 | 1,218.95 | 1,218.95 | 4.39% | 85,477 |
| Jul 29, 2025 | 1,143.00 | 1,173.20 | 1,133.15 | 1,167.70 | 1,167.70 | 1.21% | 8,696 |
| Jul 28, 2025 | 1,169.40 | 1,178.90 | 1,138.65 | 1,153.70 | 1,153.70 | -0.40% | 8,132 |
| Jul 25, 2025 | 1,172.30 | 1,185.95 | 1,155.00 | 1,158.35 | 1,158.35 | -1.57% | 7,509 |
| Jul 24, 2025 | 1,187.60 | 1,197.70 | 1,174.55 | 1,176.80 | 1,176.80 | -0.91% | 6,411 |
| Jul 23, 2025 | 1,171.05 | 1,207.50 | 1,171.05 | 1,187.60 | 1,187.60 | 0.67% | 16,553 |
| Jul 22, 2025 | 1,191.20 | 1,196.20 | 1,173.30 | 1,179.70 | 1,179.70 | -0.89% | 8,890 |
| Jul 21, 2025 | 1,207.20 | 1,216.45 | 1,182.15 | 1,190.30 | 1,190.30 | -1.08% | 14,506 |
| Jul 18, 2025 | 1,208.00 | 1,230.00 | 1,187.70 | 1,203.25 | 1,203.25 | -0.38% | 6,195 |
| Jul 17, 2025 | 1,220.90 | 1,233.50 | 1,201.00 | 1,207.90 | 1,207.90 | -1.06% | 5,993 |
| Jul 16, 2025 | 1,198.00 | 1,232.00 | 1,180.70 | 1,220.90 | 1,220.90 | 2.68% | 29,643 |
| Jul 15, 2025 | 1,144.05 | 1,195.90 | 1,144.05 | 1,189.05 | 1,189.05 | 3.50% | 43,722 |
| Jul 14, 2025 | 1,135.55 | 1,172.70 | 1,124.45 | 1,148.80 | 1,148.80 | 0.23% | 12,559 |
| Jul 11, 2025 | 1,138.95 | 1,156.85 | 1,125.75 | 1,146.15 | 1,146.15 | 1.15% | 15,615 |
| Jul 10, 2025 | 1,139.85 | 1,143.10 | 1,116.30 | 1,133.15 | 1,133.15 | 0.64% | 2,831 |
| Jul 9, 2025 | 1,101.30 | 1,135.00 | 1,098.80 | 1,125.95 | 1,125.95 | 2.24% | 4,923 |
| Jul 8, 2025 | 1,131.05 | 1,134.00 | 1,097.65 | 1,101.25 | 1,101.25 | -2.45% | 5,474 |
| Jul 7, 2025 | 1,115.45 | 1,139.00 | 1,115.45 | 1,128.95 | 1,128.95 | 0.61% | 13,192 |
| Jul 4, 2025 | 1,100.20 | 1,125.00 | 1,095.05 | 1,122.10 | 1,122.10 | 1.99% | 10,097 |
| Jul 3, 2025 | 1,098.30 | 1,114.00 | 1,085.75 | 1,100.20 | 1,100.20 | 0.18% | 14,566 |
| Jul 2, 2025 | 1,130.75 | 1,130.75 | 1,090.00 | 1,098.25 | 1,098.25 | -2.09% | 11,395 |
| Jul 1, 2025 | 1,140.50 | 1,149.35 | 1,116.65 | 1,121.65 | 1,121.65 | -1.98% | 7,575 |
| Jun 30, 2025 | 1,151.95 | 1,168.95 | 1,131.35 | 1,144.35 | 1,144.35 | 0.26% | 15,145 |
| Jun 27, 2025 | 1,104.30 | 1,145.80 | 1,104.30 | 1,141.40 | 1,141.40 | 3.36% | 6,661 |
| Jun 26, 2025 | 1,088.00 | 1,109.35 | 1,059.05 | 1,104.30 | 1,104.30 | 1.65% | 16,237 |
| Jun 25, 2025 | 1,091.00 | 1,101.95 | 1,079.20 | 1,086.40 | 1,086.40 | -0.74% | 10,483 |
| Jun 24, 2025 | 1,101.05 | 1,104.20 | 1,089.40 | 1,094.45 | 1,094.45 | -0.37% | 8,731 |
| Jun 23, 2025 | 1,111.25 | 1,116.75 | 1,091.50 | 1,098.55 | 1,098.55 | -2.85% | 23,544 |
| Jun 20, 2025 | 1,090.55 | 1,150.05 | 1,077.00 | 1,130.75 | 1,130.75 | 3.76% | 11,470 |
| Jun 19, 2025 | 1,091.60 | 1,111.55 | 1,072.05 | 1,089.75 | 1,089.75 | -1.54% | 6,637 |