Acutaas Chemicals Limited (BOM:543349)
India · Delayed Price · Currency is INR 1,723.80
+17.75 (1.04%)
At close: Oct 31, 2025
Acutaas Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,700.65 | 1,770.50 | 1,700.65 | 1,723.80 | 1,723.80 | 1.04% | 28,038 |
| Oct 30, 2025 | 1,680.15 | 1,738.45 | 1,680.15 | 1,706.05 | 1,706.05 | 0.96% | 14,742 |
| Oct 29, 2025 | 1,722.35 | 1,742.95 | 1,685.00 | 1,689.90 | 1,689.90 | -1.48% | 15,676 |
| Oct 28, 2025 | 1,736.85 | 1,745.10 | 1,695.00 | 1,715.25 | 1,715.25 | -1.05% | 16,466 |
| Oct 27, 2025 | 1,671.65 | 1,744.20 | 1,655.50 | 1,733.45 | 1,733.45 | 2.95% | 20,978 |
| Oct 24, 2025 | 1,739.25 | 1,739.25 | 1,677.00 | 1,683.70 | 1,683.70 | -3.19% | 9,134 |
| Oct 23, 2025 | 1,790.20 | 1,790.25 | 1,690.95 | 1,739.25 | 1,739.25 | -2.67% | 25,915 |
| Oct 21, 2025 | 1,787.70 | 1,839.10 | 1,765.00 | 1,786.90 | 1,786.90 | -0.05% | 28,792 |
| Oct 20, 2025 | 1,688.95 | 1,865.25 | 1,632.50 | 1,787.75 | 1,787.75 | 8.57% | 39,569 |
| Oct 17, 2025 | 1,545.05 | 1,665.00 | 1,545.05 | 1,646.60 | 1,646.60 | 6.08% | 53,300 |
| Oct 16, 2025 | 1,569.85 | 1,588.60 | 1,528.10 | 1,552.25 | 1,552.25 | 0.39% | 19,985 |
| Oct 15, 2025 | 1,528.90 | 1,564.10 | 1,477.15 | 1,546.20 | 1,546.20 | 3.32% | 12,892 |
| Oct 14, 2025 | 1,509.80 | 1,509.80 | 1,470.35 | 1,496.50 | 1,496.50 | -0.02% | 7,472 |
| Oct 13, 2025 | 1,465.85 | 1,517.95 | 1,465.85 | 1,496.80 | 1,496.80 | 2.01% | 22,202 |
| Oct 10, 2025 | 1,421.55 | 1,485.00 | 1,419.05 | 1,467.25 | 1,467.25 | 3.21% | 15,160 |
| Oct 9, 2025 | 1,399.60 | 1,433.00 | 1,381.50 | 1,421.55 | 1,421.55 | 1.50% | 4,127 |
| Oct 8, 2025 | 1,391.05 | 1,427.50 | 1,391.00 | 1,400.50 | 1,400.50 | -0.16% | 6,122 |
| Oct 7, 2025 | 1,401.00 | 1,407.00 | 1,375.00 | 1,402.75 | 1,402.75 | -0.16% | 8,924 |
| Oct 6, 2025 | 1,388.00 | 1,411.00 | 1,375.00 | 1,405.05 | 1,405.05 | 1.36% | 8,318 |
| Oct 3, 2025 | 1,399.35 | 1,399.45 | 1,376.90 | 1,386.25 | 1,386.25 | 0.29% | 6,319 |
| Oct 1, 2025 | 1,290.05 | 1,390.00 | 1,290.05 | 1,382.20 | 1,382.20 | 4.81% | 12,412 |
| Sep 30, 2025 | 1,350.80 | 1,354.20 | 1,306.95 | 1,318.80 | 1,318.80 | -1.97% | 9,140 |
| Sep 29, 2025 | 1,359.85 | 1,367.00 | 1,328.00 | 1,345.25 | 1,345.25 | -1.08% | 22,292 |
| Sep 26, 2025 | 1,403.05 | 1,403.75 | 1,351.20 | 1,360.00 | 1,360.00 | -3.54% | 11,354 |
| Sep 25, 2025 | 1,450.55 | 1,456.80 | 1,387.60 | 1,409.95 | 1,409.95 | -2.74% | 35,306 |
| Sep 24, 2025 | 1,433.05 | 1,460.00 | 1,433.05 | 1,449.70 | 1,449.70 | 0.06% | 2,036 |
| Sep 23, 2025 | 1,460.95 | 1,468.05 | 1,429.75 | 1,448.85 | 1,448.85 | -0.82% | 12,363 |
| Sep 22, 2025 | 1,460.00 | 1,468.65 | 1,450.75 | 1,460.85 | 1,460.85 | 0.21% | 5,248 |
| Sep 19, 2025 | 1,471.05 | 1,507.00 | 1,441.00 | 1,457.80 | 1,457.80 | -0.99% | 25,805 |
| Sep 18, 2025 | 1,486.95 | 1,486.95 | 1,460.75 | 1,472.35 | 1,472.35 | - | 4,037 |
| Sep 17, 2025 | 1,451.05 | 1,478.00 | 1,451.05 | 1,472.35 | 1,470.85 | 0.85% | 13,104 |
| Sep 16, 2025 | 1,461.00 | 1,477.30 | 1,451.05 | 1,460.00 | 1,458.51 | 0.02% | 7,973 |
| Sep 15, 2025 | 1,440.55 | 1,465.00 | 1,423.00 | 1,459.75 | 1,458.26 | 1.05% | 23,641 |
| Sep 12, 2025 | 1,493.00 | 1,493.00 | 1,437.00 | 1,444.55 | 1,443.08 | -1.78% | 7,264 |
| Sep 11, 2025 | 1,487.90 | 1,487.90 | 1,463.75 | 1,470.70 | 1,469.20 | 0.89% | 8,904 |
| Sep 10, 2025 | 1,500.00 | 1,506.45 | 1,452.50 | 1,457.70 | 1,456.22 | -3.11% | 31,167 |
| Sep 9, 2025 | 1,468.05 | 1,529.10 | 1,465.25 | 1,504.50 | 1,502.97 | 2.48% | 16,482 |
| Sep 8, 2025 | 1,491.00 | 1,510.00 | 1,461.00 | 1,468.05 | 1,466.55 | -0.48% | 30,849 |
| Sep 5, 2025 | 1,435.00 | 1,495.70 | 1,410.70 | 1,475.10 | 1,473.60 | 3.49% | 49,580 |
| Sep 4, 2025 | 1,415.60 | 1,440.00 | 1,404.90 | 1,425.35 | 1,423.90 | 1.01% | 6,539 |
| Sep 3, 2025 | 1,407.95 | 1,431.00 | 1,398.90 | 1,411.05 | 1,409.61 | 0.32% | 16,805 |
| Sep 2, 2025 | 1,424.95 | 1,425.00 | 1,397.75 | 1,406.50 | 1,405.07 | -0.48% | 3,580 |
| Sep 1, 2025 | 1,395.85 | 1,419.55 | 1,395.30 | 1,413.30 | 1,411.86 | 0.57% | 4,247 |
| Aug 29, 2025 | 1,393.05 | 1,425.00 | 1,392.35 | 1,405.30 | 1,403.87 | 0.30% | 7,275 |
| Aug 28, 2025 | 1,405.40 | 1,433.00 | 1,385.00 | 1,401.05 | 1,399.62 | -1.02% | 19,958 |
| Aug 26, 2025 | 1,438.85 | 1,438.85 | 1,396.05 | 1,415.50 | 1,414.06 | -0.54% | 8,356 |
| Aug 25, 2025 | 1,421.85 | 1,444.05 | 1,410.00 | 1,423.20 | 1,421.75 | 0.17% | 9,804 |
| Aug 22, 2025 | 1,395.55 | 1,430.95 | 1,390.00 | 1,420.80 | 1,419.35 | 1.42% | 28,895 |
| Aug 21, 2025 | 1,418.60 | 1,418.60 | 1,376.30 | 1,400.95 | 1,399.52 | 0.42% | 8,891 |
| Aug 20, 2025 | 1,380.95 | 1,409.75 | 1,363.80 | 1,395.10 | 1,393.68 | -0.18% | 32,379 |