Acutaas Chemicals Limited (BOM:543349)
India · Delayed Price · Currency is INR 3,706.50
-88.05 (-2.32%)
At close: Oct 28, 2026
BOM:543349 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3,850.00 | 3,977.00 | 3,686.00 | 3,706.50 | 3,706.50 | -2.32% | 172,131 |
| Oct 27, 2026 | 3,375.05 | 3,903.90 | 3,360.50 | 3,794.55 | 3,794.55 | 13.34% | 273,538 |
| Oct 26, 2026 | 3,122.25 | 3,363.90 | 3,122.25 | 3,347.85 | 3,347.85 | 6.67% | 49,478 |
| Oct 23, 2026 | 3,219.70 | 3,226.10 | 3,083.20 | 3,138.55 | 3,138.55 | -2.33% | 22,438 |
| Oct 22, 2026 | 3,189.90 | 3,252.80 | 3,131.15 | 3,213.50 | 3,213.50 | 1.79% | 20,824 |
| Oct 21, 2026 | 3,263.90 | 3,268.20 | 3,118.10 | 3,156.90 | 3,156.90 | -3.02% | 24,912 |
| Oct 19, 2026 | 3,260.00 | 3,355.00 | 3,236.00 | 3,255.05 | 3,255.05 | 1.62% | 31,320 |
| Oct 16, 2026 | 3,130.00 | 3,214.00 | 3,105.00 | 3,203.05 | 3,203.05 | 2.22% | 28,780 |
| Oct 15, 2026 | 3,159.15 | 3,192.20 | 3,121.00 | 3,133.55 | 3,133.55 | -0.87% | 17,796 |
| Oct 14, 2026 | 3,173.50 | 3,205.00 | 3,114.40 | 3,160.95 | 3,160.95 | -0.72% | 13,248 |
| Oct 13, 2026 | 3,158.00 | 3,202.00 | 3,063.65 | 3,183.95 | 3,183.95 | 1.32% | 9,578 |
| Oct 12, 2026 | 3,160.60 | 3,193.90 | 3,128.55 | 3,142.50 | 3,142.50 | -0.56% | 4,538 |
| Oct 9, 2026 | 3,058.20 | 3,189.90 | 3,033.50 | 3,160.05 | 3,160.05 | 3.33% | 38,970 |
| Oct 8, 2026 | 3,177.85 | 3,177.85 | 3,040.90 | 3,058.20 | 3,058.20 | -3.60% | 13,065 |
| Oct 7, 2026 | 3,162.55 | 3,189.70 | 3,136.00 | 3,172.45 | 3,172.45 | 0.53% | 5,542 |
| Oct 6, 2026 | 3,148.10 | 3,214.00 | 3,122.00 | 3,155.75 | 3,155.75 | 1.19% | 8,722 |
| Oct 5, 2026 | 3,237.85 | 3,237.85 | 3,101.05 | 3,118.75 | 3,118.75 | -2.39% | 14,338 |
| Oct 1, 2026 | 3,245.70 | 3,283.15 | 3,155.65 | 3,195.25 | 3,195.25 | -2.56% | 19,426 |
| Sep 30, 2026 | 3,357.15 | 3,357.15 | 3,256.95 | 3,279.15 | 3,279.15 | -0.71% | 67,722 |
| Sep 29, 2026 | 3,296.85 | 3,339.45 | 3,203.30 | 3,302.75 | 3,302.75 | 2.78% | 36,735 |
| Sep 28, 2026 | 3,275.00 | 3,275.10 | 3,185.60 | 3,213.30 | 3,213.30 | -1.79% | 8,596 |
| Sep 25, 2026 | 3,284.20 | 3,299.00 | 3,230.70 | 3,272.00 | 3,272.00 | -0.47% | 12,295 |
| Sep 24, 2026 | 3,228.70 | 3,367.50 | 3,228.70 | 3,287.50 | 3,287.50 | 0.57% | 31,879 |
| Sep 23, 2026 | 3,218.30 | 3,275.00 | 3,167.15 | 3,268.95 | 3,268.95 | 1.74% | 15,863 |
| Sep 22, 2026 | 3,448.70 | 3,454.15 | 3,201.00 | 3,213.05 | 3,213.05 | -6.11% | 47,334 |
| Sep 21, 2026 | 3,451.15 | 3,509.50 | 3,400.00 | 3,422.30 | 3,422.30 | -0.46% | 13,590 |
| Sep 18, 2026 | 3,324.90 | 3,462.00 | 3,300.80 | 3,438.15 | 3,438.15 | 3.70% | 29,867 |
| Sep 17, 2026 | 3,342.90 | 3,368.50 | 3,283.40 | 3,315.60 | 3,315.60 | -0.74% | 7,123 |
| Sep 16, 2026 | 3,269.15 | 3,365.00 | 3,186.40 | 3,342.90 | 3,340.40 | 2.26% | 25,020 |
| Sep 15, 2026 | 3,381.50 | 3,439.80 | 3,252.40 | 3,269.10 | 3,266.66 | -3.21% | 13,188 |
| Sep 11, 2026 | 3,471.40 | 3,485.00 | 3,355.10 | 3,377.35 | 3,374.82 | -2.14% | 21,406 |
| Sep 10, 2026 | 3,245.15 | 3,464.05 | 3,224.30 | 3,451.25 | 3,448.67 | 6.74% | 38,500 |
| Sep 9, 2026 | 3,200.05 | 3,266.50 | 3,194.95 | 3,233.35 | 3,230.93 | 1.65% | 30,454 |
| Sep 8, 2026 | 3,199.90 | 3,237.85 | 3,170.50 | 3,180.90 | 3,178.52 | -0.02% | 6,643 |
| Sep 7, 2026 | 3,181.80 | 3,208.65 | 3,164.45 | 3,181.55 | 3,179.17 | 0.48% | 9,574 |
| Sep 4, 2026 | 3,226.00 | 3,226.00 | 3,160.00 | 3,166.30 | 3,163.93 | -1.04% | 6,858 |
| Sep 3, 2026 | 3,141.00 | 3,210.00 | 3,141.00 | 3,199.45 | 3,197.06 | 1.96% | 79,830 |
| Sep 2, 2026 | 3,173.65 | 3,195.80 | 3,121.05 | 3,137.90 | 3,135.55 | -1.11% | 24,302 |
| Sep 1, 2026 | 3,161.00 | 3,237.10 | 3,154.00 | 3,173.25 | 3,170.88 | 0.64% | 21,084 |
| Aug 31, 2026 | 3,282.10 | 3,309.00 | 3,127.95 | 3,153.20 | 3,150.84 | -3.93% | 22,368 |
| Aug 28, 2026 | 3,363.45 | 3,379.95 | 3,237.20 | 3,282.10 | 3,279.65 | -1.51% | 35,111 |
| Aug 27, 2026 | 3,277.40 | 3,342.00 | 3,263.00 | 3,332.55 | 3,330.06 | 2.16% | 52,782 |
| Aug 26, 2026 | 3,314.05 | 3,330.75 | 3,243.00 | 3,261.95 | 3,259.51 | -1.53% | 30,650 |
| Aug 25, 2026 | 3,171.40 | 3,323.10 | 3,136.10 | 3,312.65 | 3,310.17 | 4.35% | 123,317 |
| Aug 24, 2026 | 3,210.90 | 3,245.00 | 3,159.20 | 3,174.55 | 3,172.18 | 0.19% | 15,721 |
| Aug 21, 2026 | 3,200.05 | 3,250.15 | 3,161.00 | 3,168.60 | 3,166.23 | -1.31% | 70,718 |
| Aug 20, 2026 | 3,241.20 | 3,304.90 | 3,195.35 | 3,210.50 | 3,208.10 | -0.58% | 12,506 |
| Aug 19, 2026 | 3,389.70 | 3,393.70 | 3,218.15 | 3,229.10 | 3,226.69 | -4.73% | 15,016 |
| Aug 18, 2026 | 3,187.85 | 3,399.90 | 3,187.85 | 3,389.45 | 3,386.92 | 5.89% | 32,589 |
| Aug 17, 2026 | 3,274.70 | 3,274.70 | 3,163.25 | 3,200.80 | 3,198.41 | -1.01% | 7,529 |