Skip to main content
logo
Acutaas Chemicals Limited (BOM:543349)
India flag India · Delayed Price · Currency is INR
3,137.60
+135.60 (4.52%)
At close: May 29, 2026

BOM:543349 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 20263,138.603,189.502,991.203,015.853,015.85-3.88%31,758
May 29, 20263,001.053,179.952,989.353,137.603,137.604.52%45,473
May 27, 20263,066.903,070.802,989.003,002.003,002.00-0.99%8,039
May 26, 20262,949.753,067.002,925.003,032.153,032.153.84%22,888
May 25, 20262,939.952,956.052,869.652,920.002,920.00-0.97%39,310
May 22, 20263,019.503,019.502,930.002,948.552,948.55-1.69%38,259
May 21, 20262,898.803,024.452,875.352,999.102,999.103.94%45,289
May 20, 20262,879.052,907.802,850.002,885.502,885.500.01%10,707
May 19, 20262,817.402,905.002,817.002,885.352,885.353.15%18,991
May 18, 20262,729.802,820.252,713.002,797.352,797.352.44%12,947
May 15, 20262,784.752,784.752,701.102,730.802,730.800.22%10,837
May 14, 20262,850.202,850.202,707.502,724.802,724.80-3.65%45,968
May 13, 20262,736.202,849.002,736.202,827.902,827.903.10%32,298
May 12, 20262,819.902,842.252,722.502,742.852,742.85-2.19%20,231
May 11, 20262,779.002,822.452,730.002,804.202,804.202.60%20,628
May 8, 20262,732.652,757.952,700.002,733.152,733.150.42%42,418
May 7, 20262,704.352,739.802,664.002,721.702,721.701.46%28,850
May 6, 20262,693.752,743.552,668.652,682.652,682.651.03%12,555
May 5, 20262,690.952,719.602,605.002,655.352,655.35-0.74%16,944
May 4, 20262,658.152,693.702,540.002,675.102,675.103.03%65,329
Apr 30, 20262,534.652,710.552,487.552,596.552,596.553.84%108,271
Apr 29, 20262,471.452,519.902,461.052,500.502,500.501.31%21,213
Apr 28, 20262,518.602,539.452,458.502,468.152,468.15-1.04%16,886
Apr 27, 20262,408.202,510.002,391.602,494.002,494.004.13%47,105
Apr 24, 20262,397.052,420.702,341.602,395.102,395.100.36%10,260
Apr 23, 20262,402.302,432.052,380.002,386.552,386.55-1.48%6,384
Apr 22, 20262,361.002,468.502,350.002,422.502,422.502.09%102,948
Apr 21, 20262,402.052,470.252,365.002,372.802,372.80-1.59%24,028
Apr 20, 20262,330.902,419.002,330.902,411.152,411.152.09%24,474
Apr 17, 20262,330.002,389.802,330.002,361.752,361.750.69%23,126
Apr 16, 20262,308.952,352.452,257.002,345.652,345.652.38%12,547
Apr 15, 20262,410.302,445.802,280.002,291.152,291.15-4.29%42,234
Apr 13, 20262,316.402,403.302,275.002,393.752,393.751.27%31,582
Apr 10, 20262,347.352,392.152,313.052,363.652,363.651.84%11,101
Apr 9, 20262,340.802,391.002,305.502,320.952,320.95-0.86%23,841
Apr 8, 20262,322.752,343.002,222.902,341.102,341.105.98%24,956
Apr 7, 20262,199.402,262.602,195.002,208.902,208.90-0.27%20,283
Apr 6, 20262,103.102,247.702,075.002,214.902,214.904.92%84,760
Apr 2, 20262,298.502,298.502,095.002,110.952,110.95-9.28%50,845
Apr 1, 20262,687.752,687.752,237.952,326.952,326.95-9.04%73,773
Mar 30, 20262,534.152,572.102,500.002,558.252,558.250.55%17,641
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