Acutaas Chemicals Limited (BOM:543349)
India · Delayed Price · Currency is INR 1,686.20
-10.45 (-0.62%)
At close: Jan 19, 2026
Acutaas Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 1,682.30 | 1,699.00 | 1,643.00 | 1,693.60 | 1,693.60 | 0.67% | 6,986 |
| Dec 22, 2025 | 1,652.25 | 1,691.25 | 1,647.55 | 1,682.25 | 1,682.25 | 1.99% | 8,643 |
| Dec 19, 2025 | 1,631.50 | 1,653.10 | 1,618.95 | 1,649.35 | 1,649.35 | 1.13% | 1,558 |
| Dec 18, 2025 | 1,631.55 | 1,656.85 | 1,626.00 | 1,630.95 | 1,630.95 | -1.79% | 3,771 |
| Dec 17, 2025 | 1,693.40 | 1,693.40 | 1,647.00 | 1,660.75 | 1,660.75 | -1.93% | 3,028 |
| Dec 16, 2025 | 1,624.05 | 1,710.00 | 1,624.05 | 1,693.40 | 1,693.40 | 3.85% | 17,060 |
| Dec 15, 2025 | 1,635.55 | 1,656.40 | 1,622.20 | 1,630.65 | 1,630.65 | -2.05% | 15,365 |
| Dec 12, 2025 | 1,652.05 | 1,674.00 | 1,646.65 | 1,664.75 | 1,664.75 | -0.10% | 9,481 |
| Dec 11, 2025 | 1,675.50 | 1,699.00 | 1,653.40 | 1,666.40 | 1,666.40 | -1.06% | 15,249 |
| Dec 10, 2025 | 1,677.20 | 1,717.00 | 1,669.60 | 1,684.20 | 1,684.20 | 1.20% | 9,366 |
| Dec 9, 2025 | 1,649.05 | 1,690.55 | 1,614.80 | 1,664.30 | 1,664.30 | 0.92% | 17,270 |
| Dec 8, 2025 | 1,707.75 | 1,707.75 | 1,634.45 | 1,649.05 | 1,649.05 | -3.43% | 26,797 |
| Dec 5, 2025 | 1,712.10 | 1,725.85 | 1,686.70 | 1,707.70 | 1,707.70 | -0.20% | 11,657 |
| Dec 4, 2025 | 1,735.75 | 1,748.85 | 1,701.00 | 1,711.10 | 1,711.10 | -1.22% | 4,660 |
| Dec 3, 2025 | 1,749.75 | 1,779.25 | 1,727.70 | 1,732.25 | 1,732.25 | -0.70% | 11,872 |
| Dec 2, 2025 | 1,769.85 | 1,769.85 | 1,738.00 | 1,744.50 | 1,744.50 | -1.52% | 3,904 |
| Dec 1, 2025 | 1,854.55 | 1,854.55 | 1,763.95 | 1,771.35 | 1,771.35 | -3.58% | 6,000 |
| Nov 28, 2025 | 1,787.70 | 1,847.85 | 1,774.65 | 1,837.05 | 1,837.05 | 2.76% | 8,181 |
| Nov 27, 2025 | 1,771.25 | 1,797.20 | 1,764.00 | 1,787.70 | 1,787.70 | -0.28% | 4,301 |
| Nov 26, 2025 | 1,800.30 | 1,800.45 | 1,760.00 | 1,792.65 | 1,792.65 | 0.56% | 7,377 |
| Nov 25, 2025 | 1,875.25 | 1,876.00 | 1,777.50 | 1,782.70 | 1,782.70 | -4.88% | 29,281 |
| Nov 24, 2025 | 1,700.70 | 1,901.35 | 1,693.90 | 1,874.25 | 1,874.25 | 10.21% | 87,896 |
| Nov 21, 2025 | 1,721.75 | 1,726.00 | 1,692.95 | 1,700.65 | 1,700.65 | -1.87% | 10,565 |
| Nov 20, 2025 | 1,747.80 | 1,747.80 | 1,708.75 | 1,733.00 | 1,733.00 | 0.75% | 10,425 |
| Nov 19, 2025 | 1,719.75 | 1,725.00 | 1,696.85 | 1,720.05 | 1,720.05 | 0.46% | 3,702 |
| Nov 18, 2025 | 1,712.10 | 1,720.80 | 1,670.60 | 1,712.20 | 1,712.20 | 0.11% | 10,515 |
| Nov 17, 2025 | 1,713.15 | 1,745.05 | 1,701.00 | 1,710.40 | 1,710.40 | -0.12% | 12,162 |
| Nov 14, 2025 | 1,665.00 | 1,715.00 | 1,659.45 | 1,712.40 | 1,712.40 | 1.78% | 13,762 |
| Nov 13, 2025 | 1,704.95 | 1,718.50 | 1,679.45 | 1,682.50 | 1,682.50 | -1.32% | 4,383 |