Skip to main content
logo
Acutaas Chemicals Limited (BOM:543349)
India flag India · Delayed Price · Currency is INR
2,544.35
+19.05 (0.75%)
At close: Mar 27, 2026

BOM:543349 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,534.052,561.852,474.502,544.352,544.350.75%26,456
Mar 25, 20262,498.952,580.002,458.252,525.302,525.303.74%25,468
Mar 24, 20262,348.002,497.902,304.102,434.202,434.207.25%69,403
Mar 23, 20262,353.202,420.002,251.052,269.552,269.55-5.66%45,535
Mar 20, 20262,243.252,460.002,243.252,405.802,405.807.38%27,460
Mar 19, 20262,156.502,294.052,156.502,240.552,240.55-0.85%33,093
Mar 18, 20262,303.002,320.702,251.002,259.752,259.75-2.00%16,037
Mar 17, 20262,215.852,322.302,172.202,305.902,305.906.60%19,464
Mar 16, 20262,057.252,171.402,057.252,163.152,163.153.97%13,933
Mar 13, 20262,156.052,178.252,069.702,080.602,080.60-4.96%29,241
Mar 12, 20262,190.002,200.002,146.802,189.202,189.20-0.19%16,381
Mar 11, 20262,226.902,255.952,172.752,193.352,193.35-1.48%5,802
Mar 10, 20262,208.902,268.052,174.402,226.302,226.303.34%10,431
Mar 9, 20262,160.002,211.402,121.002,154.302,154.30-4.23%12,490
Mar 6, 20262,244.952,297.052,208.802,249.352,249.350.66%13,081
Mar 5, 20262,121.752,247.502,121.752,234.502,234.506.20%23,332
Mar 4, 20262,136.402,208.152,082.452,104.102,104.10-3.97%20,595
Mar 2, 20262,053.102,197.602,053.052,191.202,191.201.51%12,133
Feb 27, 20262,166.052,193.402,132.002,158.702,158.70-1.23%14,909
Feb 26, 20262,151.152,200.002,150.002,185.502,185.500.94%7,694
Feb 25, 20262,150.102,170.002,130.102,165.052,165.050.72%8,203
Feb 24, 20262,139.502,183.352,115.002,149.502,149.500.16%12,011
Feb 23, 20262,108.352,157.802,108.352,146.152,146.151.84%18,655
Feb 20, 20262,101.952,125.002,065.702,107.352,107.350.25%8,460
Feb 19, 20262,134.352,160.002,085.002,102.052,102.05-1.90%24,292
Feb 18, 20262,074.502,169.052,074.502,142.702,142.703.29%22,100
Feb 17, 20262,035.802,083.702,035.802,074.452,074.451.90%16,507
Feb 16, 20262,006.952,072.852,006.952,035.752,035.750.97%11,176
Feb 13, 20262,087.002,102.852,010.352,016.252,016.25-3.76%34,861
Feb 12, 20262,035.652,100.002,028.002,095.002,095.003.18%12,209
Feb 11, 20262,050.052,096.502,021.002,030.402,030.40-0.99%24,436
Feb 10, 20262,005.252,120.002,005.252,050.602,050.602.48%28,043
Feb 9, 20261,989.102,006.251,978.302,000.952,000.950.75%182,978
Feb 6, 20261,976.652,009.001,960.001,986.001,986.000.03%24,760
Feb 5, 20261,988.701,990.201,955.001,985.401,985.40-0.16%11,354
Feb 4, 20261,968.452,000.001,937.001,988.651,988.651.03%20,425
Feb 3, 20262,049.802,049.801,930.001,968.451,968.451.69%29,939
Feb 2, 20261,813.101,954.201,813.101,935.751,935.756.77%27,653
Feb 1, 20261,909.001,918.301,798.401,813.001,813.00-5.07%14,192
Jan 30, 20261,926.151,958.201,883.001,909.801,909.80-1.35%28,114
Jan 29, 20261,908.051,967.151,884.501,936.001,936.003.84%75,309
Jan 28, 20261,764.951,896.901,741.251,864.451,864.457.84%72,305
Jan 27, 20261,652.001,740.551,641.801,728.951,728.954.70%16,350
Jan 23, 20261,674.851,674.851,636.451,651.401,651.400.60%7,130
Jan 22, 20261,601.401,662.101,601.401,641.601,641.602.57%11,594
Jan 21, 20261,624.851,634.101,571.201,600.501,600.50-1.50%18,010
Jan 20, 20261,676.751,680.001,619.001,624.901,624.90-3.64%27,129
Jan 19, 20261,696.701,700.651,674.651,686.201,686.20-0.62%5,993
Jan 16, 20261,715.001,725.051,689.601,696.651,696.65-0.77%4,888
Jan 14, 20261,683.001,748.301,683.001,709.851,709.851.60%9,821