Acutaas Chemicals Limited (BOM:543349)
India · Delayed Price · Currency is INR 3,168.60
-41.90 (-1.31%)
At close: Aug 21, 2026
BOM:543349 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3,200.05 | 3,250.15 | 3,161.00 | 3,168.60 | 3,168.60 | -1.31% | 70,718 |
| Aug 20, 2026 | 3,241.20 | 3,304.90 | 3,195.35 | 3,210.50 | 3,210.50 | -0.58% | 12,506 |
| Aug 19, 2026 | 3,389.70 | 3,393.70 | 3,218.15 | 3,229.10 | 3,229.10 | -4.73% | 15,016 |
| Aug 18, 2026 | 3,187.85 | 3,399.90 | 3,187.85 | 3,389.45 | 3,389.45 | 5.89% | 32,589 |
| Aug 17, 2026 | 3,274.70 | 3,274.70 | 3,163.25 | 3,200.80 | 3,200.80 | -1.01% | 7,529 |
| Aug 14, 2026 | 3,110.60 | 3,255.00 | 3,110.60 | 3,233.45 | 3,233.45 | 3.94% | 22,105 |
| Aug 13, 2026 | 3,133.65 | 3,213.20 | 3,088.85 | 3,110.85 | 3,110.85 | -1.28% | 13,572 |
| Aug 12, 2026 | 3,224.95 | 3,281.95 | 3,140.00 | 3,151.15 | 3,151.15 | -2.79% | 11,715 |
| Aug 11, 2026 | 3,285.35 | 3,289.50 | 3,220.45 | 3,241.50 | 3,241.50 | -1.24% | 11,256 |
| Aug 10, 2026 | 3,297.90 | 3,300.00 | 3,249.55 | 3,282.35 | 3,282.35 | -0.44% | 10,418 |
| Aug 7, 2026 | 3,236.70 | 3,325.50 | 3,236.70 | 3,296.75 | 3,296.75 | 1.13% | 8,011 |
| Aug 6, 2026 | 3,284.15 | 3,284.15 | 3,234.60 | 3,259.95 | 3,259.95 | -0.72% | 25,308 |
| Aug 5, 2026 | 3,241.30 | 3,296.45 | 3,230.00 | 3,283.75 | 3,283.75 | 2.01% | 20,515 |
| Aug 4, 2026 | 3,124.95 | 3,238.95 | 3,098.35 | 3,219.00 | 3,219.00 | 3.18% | 30,090 |
| Aug 3, 2026 | 3,130.90 | 3,150.00 | 3,027.00 | 3,119.85 | 3,119.85 | 0.64% | 17,979 |
| Jul 31, 2026 | 3,213.10 | 3,226.35 | 3,075.00 | 3,099.95 | 3,099.95 | -4.13% | 30,733 |
| Jul 30, 2026 | 3,255.15 | 3,327.95 | 3,150.00 | 3,233.50 | 3,233.50 | -2.25% | 35,035 |
| Jul 29, 2026 | 3,329.00 | 3,390.00 | 3,265.05 | 3,307.85 | 3,307.85 | -0.04% | 20,674 |
| Jul 28, 2026 | 3,353.45 | 3,385.00 | 3,101.00 | 3,309.05 | 3,309.05 | -1.77% | 70,780 |
| Jul 27, 2026 | 3,289.20 | 3,474.75 | 3,223.00 | 3,368.55 | 3,368.55 | 3.42% | 21,389 |
| Jul 24, 2026 | 3,381.00 | 3,451.95 | 3,211.00 | 3,257.15 | 3,257.15 | -5.75% | 78,749 |
| Jul 23, 2026 | 3,641.10 | 3,667.40 | 3,421.00 | 3,455.90 | 3,455.90 | -5.77% | 53,422 |
| Jul 22, 2026 | 3,674.40 | 3,696.20 | 3,620.00 | 3,667.50 | 3,667.50 | -0.21% | 11,128 |
| Jul 21, 2026 | 3,688.70 | 3,699.85 | 3,650.00 | 3,675.05 | 3,675.05 | 0.51% | 25,460 |
| Jul 20, 2026 | 3,645.40 | 3,668.80 | 3,615.85 | 3,656.25 | 3,656.25 | 1.15% | 8,527 |
| Jul 17, 2026 | 3,594.95 | 3,633.00 | 3,550.00 | 3,614.80 | 3,614.80 | 0.91% | 9,383 |
| Jul 16, 2026 | 3,560.95 | 3,633.15 | 3,492.20 | 3,582.30 | 3,582.30 | 1.01% | 40,792 |
| Jul 15, 2026 | 3,498.50 | 3,580.00 | 3,481.00 | 3,546.40 | 3,546.40 | 2.50% | 30,155 |
| Jul 14, 2026 | 3,463.25 | 3,537.20 | 3,451.00 | 3,459.95 | 3,459.95 | -1.01% | 14,079 |
| 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 |