Acutaas Chemicals Limited (NSE:ACUTAAS)
India · Delayed Price · Currency is INR 1,721.10
+17.60 (1.03%)
Oct 31, 2025, 3:30 PM IST
Acutaas Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,703.50 | 1,771.00 | 1,701.10 | 1,727.70 | 1,727.70 | 1.42% | 421,097 |
| 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% | 219,451 |
| 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 |
| Sep 23, 2025 | 1,455.00 | 1,471.40 | 1,431.10 | 1,450.10 | 1,450.10 | -0.70% | 167,791 |
| Sep 22, 2025 | 1,461.00 | 1,466.40 | 1,450.00 | 1,460.30 | 1,460.30 | 0.15% | 237,090 |
| Sep 19, 2025 | 1,476.90 | 1,507.10 | 1,436.60 | 1,458.10 | 1,458.10 | -0.88% | 861,253 |
| Sep 18, 2025 | 1,475.00 | 1,475.70 | 1,461.00 | 1,471.00 | 1,471.00 | -0.25% | 126,304 |
| Sep 17, 2025 | 1,459.60 | 1,485.00 | 1,452.10 | 1,474.70 | 1,473.20 | 1.03% | 145,989 |
| Sep 16, 2025 | 1,460.10 | 1,477.90 | 1,451.10 | 1,459.60 | 1,458.12 | 0.01% | 132,905 |
| Sep 15, 2025 | 1,448.00 | 1,466.10 | 1,422.40 | 1,459.50 | 1,458.02 | 1.21% | 127,079 |
| Sep 12, 2025 | 1,480.00 | 1,481.40 | 1,436.40 | 1,442.10 | 1,440.63 | -2.08% | 194,560 |
| Sep 11, 2025 | 1,470.00 | 1,480.90 | 1,463.10 | 1,472.80 | 1,471.30 | 0.99% | 148,035 |
| Sep 10, 2025 | 1,498.10 | 1,509.40 | 1,453.60 | 1,458.30 | 1,456.82 | -3.03% | 318,344 |
| Sep 9, 2025 | 1,465.00 | 1,530.30 | 1,464.00 | 1,503.90 | 1,502.37 | 2.33% | 589,269 |
| Sep 8, 2025 | 1,488.00 | 1,510.00 | 1,460.50 | 1,469.70 | 1,468.21 | -0.33% | 365,452 |
| Sep 5, 2025 | 1,435.00 | 1,498.00 | 1,412.00 | 1,474.60 | 1,473.10 | 3.51% | 644,563 |
| Sep 4, 2025 | 1,421.00 | 1,442.10 | 1,403.00 | 1,424.60 | 1,423.15 | 0.88% | 231,049 |
| Sep 3, 2025 | 1,415.00 | 1,433.90 | 1,397.80 | 1,412.20 | 1,410.76 | 0.43% | 188,485 |
| Sep 2, 2025 | 1,415.00 | 1,428.90 | 1,397.00 | 1,406.10 | 1,404.67 | -0.53% | 154,156 |
| Sep 1, 2025 | 1,418.00 | 1,420.00 | 1,395.70 | 1,413.60 | 1,412.16 | 0.54% | 198,125 |
| Aug 29, 2025 | 1,400.00 | 1,427.00 | 1,393.00 | 1,406.00 | 1,404.57 | 0.29% | 294,658 |
| Aug 28, 2025 | 1,419.00 | 1,434.40 | 1,385.80 | 1,402.00 | 1,400.57 | -0.82% | 285,441 |
| Aug 26, 2025 | 1,415.50 | 1,432.00 | 1,395.00 | 1,413.60 | 1,412.16 | -1.12% | 303,772 |
| Aug 25, 2025 | 1,423.90 | 1,445.00 | 1,413.00 | 1,429.60 | 1,428.15 | 0.40% | 308,206 |
| Aug 22, 2025 | 1,400.00 | 1,430.00 | 1,391.40 | 1,423.90 | 1,422.45 | 1.66% | 404,572 |
| Aug 21, 2025 | 1,404.20 | 1,410.40 | 1,377.80 | 1,400.60 | 1,399.18 | 0.12% | 293,175 |
| Aug 20, 2025 | 1,395.00 | 1,410.90 | 1,364.00 | 1,398.90 | 1,397.48 | 0.19% | 412,453 |