Skip to main content
logo
Acutaas Chemicals Limited (BOM:543349)
India flag India · Delayed Price · Currency is INR
2,372.80
-38.35 (-1.59%)
At close: Apr 21, 2026

BOM:543349 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 13, 20262,156.052,178.252,069.702,080.602,080.60-4.96%29,241
Mar 12, 20262,190.002,200.002,146.802,189.202,189.20-0.19%16,381
Mar 11, 20262,226.902,255.952,172.752,193.352,193.35-1.48%5,802
Mar 10, 20262,208.902,268.052,174.402,226.302,226.303.34%10,431
Mar 9, 20262,160.002,211.402,121.002,154.302,154.30-4.23%12,490
Mar 6, 20262,244.952,297.052,208.802,249.352,249.350.66%13,081
Mar 5, 20262,121.752,247.502,121.752,234.502,234.506.20%23,332
Mar 4, 20262,136.402,208.152,082.452,104.102,104.10-3.97%20,595
Mar 2, 20262,053.102,197.602,053.052,191.202,191.201.51%12,133
Feb 27, 20262,166.052,193.402,132.002,158.702,158.70-1.23%14,909
Feb 26, 20262,151.152,200.002,150.002,185.502,185.500.94%7,694
Feb 25, 20262,150.102,170.002,130.102,165.052,165.050.72%8,203
Feb 24, 20262,139.502,183.352,115.002,149.502,149.500.16%12,011
Feb 23, 20262,108.352,157.802,108.352,146.152,146.151.84%18,655
Feb 20, 20262,101.952,125.002,065.702,107.352,107.350.25%8,460
Feb 19, 20262,134.352,160.002,085.002,102.052,102.05-1.90%24,292
Feb 18, 20262,074.502,169.052,074.502,142.702,142.703.29%22,100
Feb 17, 20262,035.802,083.702,035.802,074.452,074.451.90%16,507
Feb 16, 20262,006.952,072.852,006.952,035.752,035.750.97%11,176
Feb 13, 20262,087.002,102.852,010.352,016.252,016.25-3.76%34,861
Feb 12, 20262,035.652,100.002,028.002,095.002,095.003.18%12,209
Feb 11, 20262,050.052,096.502,021.002,030.402,030.40-0.99%24,436
Feb 10, 20262,005.252,120.002,005.252,050.602,050.602.48%28,043
Feb 9, 20261,989.102,006.251,978.302,000.952,000.950.75%182,978
Feb 6, 20261,976.652,009.001,960.001,986.001,986.000.03%24,760
Feb 5, 20261,988.701,990.201,955.001,985.401,985.40-0.16%11,354
Feb 4, 20261,968.452,000.001,937.001,988.651,988.651.03%20,425