Acutaas Chemicals Limited (BOM:543349)
India · Delayed Price · Currency is INR 3,393.95
-65.40 (-1.89%)
At close: Jul 10, 2026
BOM:543349 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 3,363.05 | 3,510.95 | 3,363.05 | 3,495.30 | 3,495.30 | 2.99% | 15,839 |
| Jul 10, 2026 | 3,475.50 | 3,490.80 | 3,371.00 | 3,393.95 | 3,393.95 | -1.89% | 30,950 |
| Jul 9, 2026 | 3,490.00 | 3,490.00 | 3,367.00 | 3,459.35 | 3,459.35 | 0.08% | 414,994 |
| Jul 8, 2026 | 3,395.05 | 3,570.00 | 3,395.05 | 3,456.75 | 3,456.75 | 1.90% | 46,484 |
| Jul 7, 2026 | 3,532.80 | 3,541.15 | 3,346.15 | 3,392.35 | 3,392.35 | -3.47% | 19,946 |
| Jul 6, 2026 | 3,719.45 | 3,735.00 | 3,475.20 | 3,514.30 | 3,514.30 | -4.78% | 27,752 |
| Jul 3, 2026 | 3,719.90 | 3,729.90 | 3,659.40 | 3,690.60 | 3,690.60 | 0.01% | 38,241 |
| Jul 2, 2026 | 3,600.00 | 3,711.80 | 3,574.85 | 3,690.15 | 3,690.15 | 3.26% | 33,792 |
| Jul 1, 2026 | 3,540.00 | 3,606.50 | 3,520.00 | 3,573.80 | 3,573.80 | 1.36% | 8,089 |
| Jun 30, 2026 | 3,599.70 | 3,599.70 | 3,442.05 | 3,525.80 | 3,525.80 | -0.63% | 13,285 |
| Jun 29, 2026 | 3,322.85 | 3,604.05 | 3,248.10 | 3,548.30 | 3,548.30 | 7.61% | 62,906 |
| Jun 25, 2026 | 3,268.20 | 3,310.00 | 3,217.55 | 3,297.45 | 3,297.45 | 0.88% | 18,439 |
| Jun 24, 2026 | 3,322.85 | 3,322.85 | 3,236.00 | 3,268.70 | 3,268.70 | -0.15% | 14,376 |
| Jun 23, 2026 | 3,225.00 | 3,298.95 | 3,218.80 | 3,273.70 | 3,273.70 | 0.78% | 11,831 |
| Jun 22, 2026 | 3,279.40 | 3,279.40 | 3,171.00 | 3,248.45 | 3,248.45 | 0.14% | 10,219 |
| Jun 19, 2026 | 3,139.05 | 3,262.30 | 3,136.00 | 3,243.95 | 3,243.95 | 3.44% | 16,093 |
| Jun 18, 2026 | 2,999.50 | 3,146.00 | 2,999.50 | 3,136.00 | 3,136.00 | 4.59% | 20,292 |
| Jun 17, 2026 | 2,972.05 | 3,058.25 | 2,964.20 | 2,998.40 | 2,998.40 | -0.03% | 32,871 |
| Jun 16, 2026 | 3,100.85 | 3,110.00 | 2,960.00 | 2,999.40 | 2,999.40 | -3.06% | 21,136 |
| Jun 15, 2026 | 3,255.00 | 3,255.05 | 3,074.70 | 3,094.15 | 3,094.15 | -1.66% | 35,378 |
| Jun 12, 2026 | 3,180.20 | 3,191.00 | 3,074.75 | 3,146.45 | 3,146.45 | 0.56% | 27,278 |
| Jun 11, 2026 | 3,220.90 | 3,220.90 | 3,069.90 | 3,129.00 | 3,129.00 | -2.69% | 50,992 |
| Jun 10, 2026 | 3,183.45 | 3,296.35 | 3,152.00 | 3,215.40 | 3,215.40 | 0.52% | 38,100 |
| Jun 9, 2026 | 3,311.55 | 3,311.55 | 3,182.00 | 3,198.75 | 3,198.75 | -3.41% | 17,480 |
| Jun 8, 2026 | 3,225.60 | 3,442.40 | 3,225.60 | 3,311.65 | 3,311.65 | -0.50% | 64,188 |
| Jun 5, 2026 | 3,165.95 | 3,344.95 | 3,165.95 | 3,328.40 | 3,328.40 | 5.20% | 32,654 |
| Jun 4, 2026 | 3,163.85 | 3,190.00 | 3,113.80 | 3,163.85 | 3,163.85 | 0.95% | 13,614 |
| Jun 3, 2026 | 3,032.20 | 3,175.50 | 3,032.20 | 3,134.15 | 3,134.15 | 3.02% | 36,039 |
| Jun 2, 2026 | 2,995.35 | 3,056.00 | 2,903.00 | 3,042.15 | 3,042.15 | 0.87% | 21,893 |
| Jun 1, 2026 | 3,138.60 | 3,189.50 | 2,991.20 | 3,015.85 | 3,015.85 | -3.88% | 31,758 |
| May 29, 2026 | 3,001.05 | 3,179.95 | 2,989.35 | 3,137.60 | 3,137.60 | 4.52% | 45,473 |
| May 27, 2026 | 3,066.90 | 3,070.80 | 2,989.00 | 3,002.00 | 3,002.00 | -0.99% | 8,039 |
| May 26, 2026 | 2,949.75 | 3,067.00 | 2,925.00 | 3,032.15 | 3,032.15 | 3.84% | 22,888 |
| May 25, 2026 | 2,939.95 | 2,956.05 | 2,869.65 | 2,920.00 | 2,920.00 | -0.97% | 39,310 |
| May 22, 2026 | 3,019.50 | 3,019.50 | 2,930.00 | 2,948.55 | 2,948.55 | -1.69% | 38,259 |
| May 21, 2026 | 2,898.80 | 3,024.45 | 2,875.35 | 2,999.10 | 2,999.10 | 3.94% | 45,289 |
| May 20, 2026 | 2,879.05 | 2,907.80 | 2,850.00 | 2,885.50 | 2,885.50 | 0.01% | 10,707 |
| May 19, 2026 | 2,817.40 | 2,905.00 | 2,817.00 | 2,885.35 | 2,885.35 | 3.15% | 18,991 |
| May 18, 2026 | 2,729.80 | 2,820.25 | 2,713.00 | 2,797.35 | 2,797.35 | 2.44% | 12,947 |
| May 15, 2026 | 2,784.75 | 2,784.75 | 2,701.10 | 2,730.80 | 2,730.80 | 0.22% | 10,837 |
| May 14, 2026 | 2,850.20 | 2,850.20 | 2,707.50 | 2,724.80 | 2,724.80 | -3.65% | 45,968 |
| May 13, 2026 | 2,736.20 | 2,849.00 | 2,736.20 | 2,827.90 | 2,827.90 | 3.10% | 32,298 |
| May 12, 2026 | 2,819.90 | 2,842.25 | 2,722.50 | 2,742.85 | 2,742.85 | -2.19% | 20,231 |
| May 11, 2026 | 2,779.00 | 2,822.45 | 2,730.00 | 2,804.20 | 2,804.20 | 2.60% | 20,628 |
| May 8, 2026 | 2,732.65 | 2,757.95 | 2,700.00 | 2,733.15 | 2,733.15 | 0.42% | 42,418 |
| May 7, 2026 | 2,704.35 | 2,739.80 | 2,664.00 | 2,721.70 | 2,721.70 | 1.46% | 28,850 |
| May 6, 2026 | 2,693.75 | 2,743.55 | 2,668.65 | 2,682.65 | 2,682.65 | 1.03% | 12,555 |
| May 5, 2026 | 2,690.95 | 2,719.60 | 2,605.00 | 2,655.35 | 2,655.35 | -0.74% | 16,944 |
| May 4, 2026 | 2,658.15 | 2,693.70 | 2,540.00 | 2,675.10 | 2,675.10 | 3.03% | 65,329 |
| Apr 30, 2026 | 2,534.65 | 2,710.55 | 2,487.55 | 2,596.55 | 2,596.55 | 3.84% | 108,271 |