Skip to main content
logo
Acutaas Chemicals Limited (NSE:ACUTAAS)
India flag India · Delayed Price · Currency is INR
2,198.30
-29.60 (-1.33%)
Mar 11, 2026, 1:20 PM IST

Acutaas Chemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,201.002,270.002,168.702,227.902,227.903.40%333,250
Mar 9, 20262,163.502,213.602,120.802,154.602,154.60-4.27%308,050
Mar 6, 20262,239.002,297.302,207.202,250.702,250.700.71%364,329
Mar 5, 20262,130.102,249.002,130.102,234.902,234.906.20%593,099
Mar 4, 20262,173.002,206.002,081.002,104.502,104.50-3.99%492,017
Mar 2, 20262,058.702,199.002,055.002,191.902,191.901.53%297,329
Feb 27, 20262,170.002,191.902,130.002,158.802,158.80-1.20%177,654
Feb 26, 20262,165.902,200.002,142.002,185.102,185.100.89%169,563
Feb 25, 20262,178.202,178.202,128.902,165.902,165.900.63%179,632
Feb 24, 20262,130.802,183.502,112.602,152.302,152.300.26%358,290
Feb 23, 20262,123.602,156.902,115.002,146.802,146.801.91%337,347
Feb 20, 20262,090.002,125.002,056.102,106.502,106.500.20%230,829
Feb 19, 20262,122.002,160.502,090.002,102.402,102.40-1.90%315,736
Feb 18, 20262,076.202,169.502,076.202,143.202,143.203.24%561,489
Feb 17, 20262,039.002,084.502,032.602,075.902,075.901.80%147,333
Feb 16, 20262,010.002,077.202,005.702,039.202,039.201.07%289,211
Feb 13, 20262,090.002,104.802,010.002,017.602,017.60-3.62%309,000
Feb 12, 20262,043.602,105.002,027.102,093.402,093.402.95%564,241
Feb 11, 20262,054.902,095.602,028.002,033.502,033.50-0.80%328,566
Feb 10, 20262,010.002,120.002,010.002,050.002,050.002.36%998,376
Feb 9, 20261,987.102,008.401,976.502,002.702,002.700.80%275,789
Feb 6, 20261,985.002,010.001,950.101,986.901,986.900.32%304,904
Feb 5, 20261,988.701,990.001,948.001,980.501,980.50-0.41%226,426
Feb 4, 20261,960.002,000.401,936.001,988.701,988.700.96%494,668
Feb 3, 20262,060.602,060.601,927.001,969.701,969.701.68%670,963
Feb 2, 20261,818.001,955.001,817.001,937.201,937.206.13%668,971
Feb 1, 20261,910.501,920.501,791.001,825.301,825.30-4.56%213,797
Jan 30, 20261,930.001,957.501,878.901,912.501,912.50-1.12%506,964
Jan 29, 20261,910.001,968.001,885.101,934.101,934.103.85%1,236,952
Jan 28, 20261,748.001,893.901,729.001,862.401,862.407.78%1,239,184
Jan 27, 20261,660.001,738.501,640.201,728.001,728.004.51%424,478
Jan 23, 20261,664.801,674.001,636.601,653.401,653.400.55%206,857
Jan 22, 20261,607.001,664.401,607.001,644.401,644.402.61%235,509
Jan 21, 20261,621.501,636.201,570.001,602.501,602.50-1.48%369,594
Jan 20, 20261,682.401,682.501,620.001,626.501,626.50-3.31%317,536
Jan 19, 20261,699.601,702.501,673.301,682.201,682.20-1.02%211,739
Jan 16, 20261,720.801,728.701,690.001,699.601,699.60-0.61%206,418
Jan 14, 20261,683.301,749.201,680.001,710.001,710.001.59%263,257
Jan 13, 20261,697.701,697.701,659.001,683.301,683.300.41%135,721
Jan 12, 20261,681.001,713.601,641.901,676.501,676.50-0.52%309,476
Jan 9, 20261,750.401,767.901,674.801,685.201,685.20-2.98%418,733
Jan 8, 20261,750.001,768.901,720.601,736.901,736.90-1.49%244,066
Jan 7, 20261,750.001,801.601,741.401,763.201,763.200.29%462,931
Jan 6, 20261,770.801,807.801,740.001,758.101,758.10-0.65%400,308
Jan 5, 20261,749.601,794.001,732.501,769.601,769.601.16%229,463
Jan 2, 20261,737.301,765.001,732.501,749.301,749.30-0.09%155,206
Jan 1, 20261,710.001,770.001,695.701,750.801,750.802.69%324,292
Dec 31, 20251,652.201,715.001,643.201,704.901,704.902.95%375,160
Dec 30, 20251,668.001,700.001,643.001,656.001,656.000.25%296,564
Dec 29, 20251,664.201,702.501,640.001,651.901,651.90-0.06%371,172