Acutaas Chemicals Limited (NSE:ACUTAAS)
India · Delayed Price · Currency is INR 1,918.80
+56.40 (3.03%)
Jan 29, 2026, 11:30 AM IST
Acutaas Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1,910.00 | 1,945.10 | 1,885.10 | 1,901.50 | - | 2.10% | 523,808 |
| Jan 28, 2026 | 1,748.00 | 1,893.90 | 1,729.00 | 1,862.40 | 1,862.40 | 7.78% | 1,239,184 |
| Jan 27, 2026 | 1,660.00 | 1,738.50 | 1,640.20 | 1,728.00 | 1,728.00 | 4.51% | 424,478 |
| Jan 23, 2026 | 1,664.80 | 1,674.00 | 1,636.60 | 1,653.40 | 1,653.40 | 0.55% | 206,857 |
| Jan 22, 2026 | 1,607.00 | 1,664.40 | 1,607.00 | 1,644.40 | 1,644.40 | 2.61% | 235,509 |
| Jan 21, 2026 | 1,621.50 | 1,636.20 | 1,570.00 | 1,602.50 | 1,602.50 | -1.48% | 369,594 |
| Jan 20, 2026 | 1,682.40 | 1,682.50 | 1,620.00 | 1,626.50 | 1,626.50 | -3.31% | 317,536 |
| Jan 19, 2026 | 1,699.60 | 1,702.50 | 1,673.30 | 1,682.20 | 1,682.20 | -1.02% | 211,739 |
| Jan 16, 2026 | 1,720.80 | 1,728.70 | 1,690.00 | 1,699.60 | 1,699.60 | -0.61% | 206,418 |
| Jan 14, 2026 | 1,683.30 | 1,749.20 | 1,680.00 | 1,710.00 | 1,710.00 | 1.59% | 263,257 |
| Jan 13, 2026 | 1,697.70 | 1,697.70 | 1,659.00 | 1,683.30 | 1,683.30 | 0.41% | 135,721 |
| Jan 12, 2026 | 1,681.00 | 1,713.60 | 1,641.90 | 1,676.50 | 1,676.50 | -0.52% | 309,476 |
| Jan 9, 2026 | 1,750.40 | 1,767.90 | 1,674.80 | 1,685.20 | 1,685.20 | -2.98% | 418,733 |
| Jan 8, 2026 | 1,750.00 | 1,768.90 | 1,720.60 | 1,736.90 | 1,736.90 | -1.49% | 244,066 |
| Jan 7, 2026 | 1,750.00 | 1,801.60 | 1,741.40 | 1,763.20 | 1,763.20 | 0.29% | 462,931 |
| Jan 6, 2026 | 1,770.80 | 1,807.80 | 1,740.00 | 1,758.10 | 1,758.10 | -0.65% | 400,308 |
| Jan 5, 2026 | 1,749.60 | 1,794.00 | 1,732.50 | 1,769.60 | 1,769.60 | 1.16% | 229,463 |
| Jan 2, 2026 | 1,737.30 | 1,765.00 | 1,732.50 | 1,749.30 | 1,749.30 | -0.09% | 155,206 |
| Jan 1, 2026 | 1,710.00 | 1,770.00 | 1,695.70 | 1,750.80 | 1,750.80 | 2.69% | 324,292 |
| Dec 31, 2025 | 1,652.20 | 1,715.00 | 1,643.20 | 1,704.90 | 1,704.90 | 2.95% | 375,160 |
| Dec 30, 2025 | 1,668.00 | 1,700.00 | 1,643.00 | 1,656.00 | 1,656.00 | 0.25% | 296,564 |
| Dec 29, 2025 | 1,664.20 | 1,702.50 | 1,640.00 | 1,651.90 | 1,651.90 | -0.06% | 371,172 |
| Dec 26, 2025 | 1,662.90 | 1,667.90 | 1,625.00 | 1,652.90 | 1,652.90 | -0.02% | 248,543 |
| Dec 24, 2025 | 1,693.90 | 1,693.90 | 1,650.00 | 1,653.30 | 1,653.30 | -2.45% | 177,396 |
| Dec 23, 2025 | 1,683.00 | 1,700.00 | 1,644.00 | 1,694.90 | 1,694.90 | 0.71% | 222,995 |
| Dec 22, 2025 | 1,654.40 | 1,691.00 | 1,645.70 | 1,683.00 | 1,683.00 | 2.09% | 195,775 |
| Dec 19, 2025 | 1,633.00 | 1,654.40 | 1,615.80 | 1,648.50 | 1,648.50 | 1.05% | 151,819 |
| Dec 18, 2025 | 1,655.40 | 1,660.10 | 1,625.00 | 1,631.40 | 1,631.40 | -1.84% | 124,156 |
| Dec 17, 2025 | 1,694.00 | 1,694.00 | 1,646.10 | 1,661.90 | 1,661.90 | -1.92% | 128,142 |
| Dec 16, 2025 | 1,634.90 | 1,710.10 | 1,624.80 | 1,694.40 | 1,694.40 | 3.91% | 670,542 |
| Dec 15, 2025 | 1,655.70 | 1,659.40 | 1,622.00 | 1,630.70 | 1,630.70 | -2.00% | 198,745 |
| Dec 12, 2025 | 1,667.40 | 1,674.00 | 1,642.50 | 1,664.00 | 1,664.00 | 0.27% | 145,992 |
| Dec 11, 2025 | 1,686.90 | 1,689.90 | 1,655.00 | 1,659.50 | 1,659.50 | -1.33% | 129,060 |
| Dec 10, 2025 | 1,670.00 | 1,717.00 | 1,660.00 | 1,681.90 | 1,681.90 | 0.94% | 392,876 |
| Dec 9, 2025 | 1,650.00 | 1,692.40 | 1,613.20 | 1,666.20 | 1,666.20 | 0.92% | 436,217 |
| Dec 8, 2025 | 1,710.00 | 1,710.10 | 1,635.00 | 1,651.00 | 1,651.00 | -3.31% | 175,338 |
| 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 |