Acutaas Chemicals Limited (NSE:ACUTAAS)
India · Delayed Price · Currency is INR 1,707.60
-1.60 (-0.09%)
At close: Dec 5, 2025
Acutaas Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,715.40 | 1,730.00 | 1,688.00 | 1,707.60 | 1,707.60 | -0.09% | 112,949 |
| Dec 4, 2025 | 1,738.00 | 1,750.00 | 1,700.00 | 1,709.20 | 1,709.20 | -1.51% | 158,067 |
| Dec 3, 2025 | 1,753.90 | 1,779.00 | 1,727.70 | 1,735.40 | 1,735.40 | -0.45% | 156,007 |
| Dec 2, 2025 | 1,767.10 | 1,767.10 | 1,735.70 | 1,743.30 | 1,743.30 | -1.72% | 197,223 |
| Dec 1, 2025 | 1,847.20 | 1,848.10 | 1,766.00 | 1,773.80 | 1,773.80 | -3.47% | 201,812 |
| Nov 28, 2025 | 1,789.90 | 1,849.00 | 1,775.00 | 1,837.50 | 1,837.50 | 2.73% | 343,557 |
| Nov 27, 2025 | 1,796.00 | 1,798.10 | 1,763.00 | 1,788.70 | 1,788.70 | -0.34% | 122,256 |
| Nov 26, 2025 | 1,793.50 | 1,799.90 | 1,759.00 | 1,794.80 | 1,794.80 | 0.60% | 224,591 |
| Nov 25, 2025 | 1,880.00 | 1,880.00 | 1,778.10 | 1,784.10 | 1,784.10 | -4.71% | 520,543 |
| Nov 24, 2025 | 1,700.00 | 1,902.00 | 1,691.20 | 1,872.20 | 1,872.20 | 10.01% | 2,048,838 |
| Nov 21, 2025 | 1,725.50 | 1,727.30 | 1,691.90 | 1,701.80 | 1,701.80 | -1.77% | 176,324 |
| Nov 20, 2025 | 1,737.00 | 1,740.00 | 1,708.50 | 1,732.40 | 1,732.40 | 0.72% | 141,145 |
| Nov 19, 2025 | 1,705.10 | 1,726.50 | 1,695.40 | 1,720.00 | 1,720.00 | 0.35% | 167,669 |
| Nov 18, 2025 | 1,722.20 | 1,722.20 | 1,661.00 | 1,714.00 | 1,714.00 | 0.27% | 212,078 |
| Nov 17, 2025 | 1,716.30 | 1,743.90 | 1,698.90 | 1,709.40 | 1,709.40 | -0.10% | 145,316 |
| Nov 14, 2025 | 1,661.60 | 1,716.00 | 1,661.00 | 1,711.10 | 1,711.10 | 1.72% | 141,749 |
| Nov 13, 2025 | 1,703.00 | 1,721.90 | 1,677.60 | 1,682.10 | 1,682.10 | -1.44% | 149,265 |
| Nov 12, 2025 | 1,753.10 | 1,753.10 | 1,665.10 | 1,706.60 | 1,706.60 | -2.81% | 601,582 |
| Nov 11, 2025 | 1,763.90 | 1,821.00 | 1,730.20 | 1,755.90 | 1,755.90 | -0.48% | 421,219 |
| Nov 10, 2025 | 1,769.90 | 1,789.70 | 1,736.70 | 1,764.40 | 1,764.40 | -0.03% | 269,828 |
| Nov 7, 2025 | 1,769.80 | 1,797.00 | 1,742.00 | 1,765.00 | 1,765.00 | -0.28% | 183,230 |
| Nov 6, 2025 | 1,817.60 | 1,819.10 | 1,755.00 | 1,769.90 | 1,769.90 | -3.51% | 323,866 |
| Nov 4, 2025 | 1,818.00 | 1,867.50 | 1,816.30 | 1,834.30 | 1,834.30 | 1.32% | 598,906 |
| Nov 3, 2025 | 1,732.60 | 1,827.50 | 1,724.80 | 1,810.40 | 1,810.40 | 4.79% | 684,024 |
| Oct 31, 2025 | 1,703.50 | 1,771.00 | 1,701.10 | 1,727.70 | 1,727.70 | 1.42% | 421,188 |
| Oct 30, 2025 | 1,687.00 | 1,737.50 | 1,682.00 | 1,703.50 | 1,703.50 | 0.84% | 171,118 |
| Oct 29, 2025 | 1,727.30 | 1,742.00 | 1,680.00 | 1,689.30 | 1,689.30 | -1.48% | 219,315 |
| Oct 28, 2025 | 1,730.10 | 1,747.40 | 1,696.20 | 1,714.60 | 1,714.60 | -0.96% | 229,434 |
| Oct 27, 2025 | 1,685.00 | 1,738.00 | 1,674.20 | 1,731.30 | 1,731.30 | 2.85% | 259,050 |
| Oct 24, 2025 | 1,740.20 | 1,745.90 | 1,675.50 | 1,683.30 | 1,683.30 | -3.27% | 237,839 |
| Oct 23, 2025 | 1,790.00 | 1,790.70 | 1,691.00 | 1,740.20 | 1,740.20 | -2.71% | 649,860 |
| Oct 21, 2025 | 1,765.00 | 1,838.00 | 1,763.60 | 1,788.60 | 1,788.60 | 1.42% | 256,418 |
| Oct 20, 2025 | 1,700.00 | 1,868.20 | 1,632.00 | 1,763.60 | 1,763.60 | 7.09% | 1,472,659 |
| Oct 17, 2025 | 1,559.90 | 1,666.20 | 1,551.00 | 1,646.90 | 1,646.90 | 6.02% | 2,045,230 |
| Oct 16, 2025 | 1,550.00 | 1,582.70 | 1,528.00 | 1,553.40 | 1,553.40 | 0.30% | 422,962 |
| Oct 15, 2025 | 1,498.00 | 1,565.10 | 1,476.10 | 1,548.80 | 1,548.80 | 3.47% | 582,075 |
| Oct 14, 2025 | 1,498.10 | 1,501.00 | 1,470.00 | 1,496.90 | 1,496.90 | -0.10% | 285,651 |
| Oct 13, 2025 | 1,467.50 | 1,518.90 | 1,467.50 | 1,498.40 | 1,498.40 | 2.11% | 585,977 |
| Oct 10, 2025 | 1,431.00 | 1,486.80 | 1,418.60 | 1,467.50 | 1,467.50 | 3.24% | 295,463 |
| Oct 9, 2025 | 1,404.30 | 1,435.90 | 1,380.10 | 1,421.40 | 1,421.40 | 1.42% | 256,994 |
| Oct 8, 2025 | 1,400.20 | 1,428.00 | 1,391.00 | 1,401.50 | 1,401.50 | - | 71,938 |
| Oct 7, 2025 | 1,400.50 | 1,407.00 | 1,381.80 | 1,401.50 | 1,401.50 | -0.14% | 67,242 |
| Oct 6, 2025 | 1,380.20 | 1,413.70 | 1,374.00 | 1,403.40 | 1,403.40 | 1.20% | 120,638 |
| Oct 3, 2025 | 1,383.00 | 1,399.10 | 1,373.10 | 1,386.70 | 1,386.70 | 0.38% | 115,498 |
| Oct 1, 2025 | 1,302.00 | 1,388.00 | 1,302.00 | 1,381.50 | 1,381.50 | 4.83% | 197,652 |
| Sep 30, 2025 | 1,350.00 | 1,354.90 | 1,305.60 | 1,317.80 | 1,317.80 | -2.26% | 224,517 |
| Sep 29, 2025 | 1,355.00 | 1,369.20 | 1,328.00 | 1,348.30 | 1,348.30 | -0.72% | 253,906 |
| Sep 26, 2025 | 1,402.90 | 1,405.20 | 1,350.00 | 1,358.10 | 1,358.10 | -3.76% | 405,895 |
| Sep 25, 2025 | 1,455.00 | 1,456.40 | 1,392.20 | 1,411.10 | 1,411.10 | -2.63% | 366,600 |
| Sep 24, 2025 | 1,450.00 | 1,462.00 | 1,442.50 | 1,449.20 | 1,449.20 | -0.06% | 104,320 |