Acutaas Chemicals Limited (NSE:ACUTAAS)
India · Delayed Price · Currency is INR 3,169.00
-41.50 (-1.29%)
Aug 21, 2026, 3:29 PM IST
Acutaas Chemicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3,212.60 | 3,259.00 | 3,160.00 | 3,169.00 | 3,169.00 | -1.29% | 220,694 |
| Aug 20, 2026 | 3,280.00 | 3,304.30 | 3,195.00 | 3,210.50 | 3,210.50 | -0.57% | 283,295 |
| Aug 19, 2026 | 3,399.10 | 3,399.10 | 3,219.00 | 3,228.90 | 3,228.90 | -4.79% | 279,967 |
| Aug 18, 2026 | 3,190.00 | 3,399.80 | 3,189.90 | 3,391.40 | 3,391.40 | 6.04% | 423,370 |
| Aug 17, 2026 | 3,262.00 | 3,263.00 | 3,162.30 | 3,198.20 | 3,198.20 | -1.16% | 172,332 |
| Aug 14, 2026 | 3,111.00 | 3,255.00 | 3,111.00 | 3,235.60 | 3,235.60 | 4.02% | 331,013 |
| Aug 13, 2026 | 3,153.40 | 3,212.50 | 3,081.20 | 3,110.60 | 3,110.60 | -1.36% | 321,386 |
| Aug 12, 2026 | 3,242.00 | 3,285.00 | 3,136.20 | 3,153.40 | 3,153.40 | -2.85% | 159,044 |
| Aug 11, 2026 | 3,298.00 | 3,298.00 | 3,222.00 | 3,246.00 | 3,246.00 | -1.10% | 153,105 |
| Aug 10, 2026 | 3,297.90 | 3,314.00 | 3,245.50 | 3,282.00 | 3,282.00 | -0.48% | 196,883 |
| Aug 7, 2026 | 3,240.00 | 3,328.00 | 3,239.90 | 3,297.90 | 3,297.90 | 1.14% | 187,550 |
| Aug 6, 2026 | 3,289.80 | 3,294.90 | 3,233.00 | 3,260.60 | 3,260.60 | -0.68% | 107,779 |
| Aug 5, 2026 | 3,260.00 | 3,296.70 | 3,224.30 | 3,282.80 | 3,282.80 | 1.81% | 223,117 |
| Aug 4, 2026 | 3,050.00 | 3,237.80 | 3,050.00 | 3,224.30 | 3,224.30 | 3.46% | 327,508 |
| Aug 3, 2026 | 3,100.00 | 3,150.70 | 3,025.00 | 3,116.40 | 3,116.40 | 0.37% | 479,397 |
| Jul 31, 2026 | 3,225.00 | 3,232.90 | 3,062.10 | 3,104.90 | 3,104.90 | -3.99% | 904,413 |
| Jul 30, 2026 | 3,309.70 | 3,331.00 | 3,150.00 | 3,233.80 | 3,233.80 | -2.19% | 373,038 |
| Jul 29, 2026 | 3,329.00 | 3,390.00 | 3,265.00 | 3,306.20 | 3,306.20 | 0.26% | 353,257 |
| Jul 28, 2026 | 3,369.70 | 3,388.50 | 3,100.00 | 3,297.70 | 3,297.70 | -2.08% | 837,706 |
| Jul 27, 2026 | 3,273.90 | 3,477.00 | 3,216.20 | 3,367.80 | 3,367.80 | 3.32% | 526,067 |
| Jul 24, 2026 | 3,330.10 | 3,457.10 | 3,209.00 | 3,259.50 | 3,259.50 | -5.77% | 1,243,383 |
| Jul 23, 2026 | 3,650.00 | 3,665.20 | 3,416.30 | 3,459.10 | 3,459.10 | -5.48% | 392,043 |
| Jul 22, 2026 | 3,670.00 | 3,693.00 | 3,616.30 | 3,659.60 | 3,659.60 | -0.47% | 161,629 |
| Jul 21, 2026 | 3,656.30 | 3,700.00 | 3,649.00 | 3,677.00 | 3,677.00 | 0.57% | 179,912 |
| Jul 20, 2026 | 3,619.40 | 3,671.70 | 3,601.70 | 3,656.20 | 3,656.20 | 1.02% | 189,140 |
| Jul 17, 2026 | 3,591.00 | 3,634.00 | 3,545.00 | 3,619.40 | 3,619.40 | 0.99% | 187,911 |
| Jul 16, 2026 | 3,551.40 | 3,631.70 | 3,491.00 | 3,583.80 | 3,583.80 | 1.04% | 311,654 |
| Jul 15, 2026 | 3,485.00 | 3,581.00 | 3,484.00 | 3,546.90 | 3,546.90 | 2.52% | 191,332 |
| Jul 14, 2026 | 3,472.00 | 3,535.00 | 3,450.00 | 3,459.70 | 3,459.70 | -1.02% | 173,273 |
| Jul 13, 2026 | 3,376.50 | 3,510.00 | 3,363.60 | 3,495.20 | 3,495.20 | 2.78% | 218,672 |
| Jul 10, 2026 | 3,485.90 | 3,499.90 | 3,373.10 | 3,400.80 | 3,400.80 | -1.68% | 310,324 |
| Jul 9, 2026 | 3,450.00 | 3,488.00 | 3,368.00 | 3,458.80 | 3,458.80 | 0.12% | 486,255 |
| Jul 8, 2026 | 3,395.00 | 3,575.40 | 3,392.40 | 3,454.50 | 3,454.50 | 1.87% | 503,473 |
| Jul 7, 2026 | 3,515.00 | 3,540.00 | 3,348.00 | 3,391.00 | 3,391.00 | -3.52% | 476,371 |
| Jul 6, 2026 | 3,694.80 | 3,740.00 | 3,475.00 | 3,514.80 | 3,514.80 | -4.87% | 565,586 |
| Jul 3, 2026 | 3,709.00 | 3,730.90 | 3,656.10 | 3,694.80 | 3,694.80 | 0.08% | 297,410 |
| Jul 2, 2026 | 3,600.00 | 3,725.00 | 3,579.70 | 3,691.80 | 3,691.80 | 3.48% | 402,261 |
| Jul 1, 2026 | 3,545.00 | 3,610.00 | 3,521.00 | 3,567.50 | 3,567.50 | 1.17% | 349,604 |
| Jun 30, 2026 | 3,585.00 | 3,585.00 | 3,442.00 | 3,526.20 | 3,526.20 | -1.18% | 327,647 |
| Jun 29, 2026 | 3,315.00 | 3,603.60 | 3,245.50 | 3,568.20 | 3,568.20 | 8.13% | 2,155,162 |
| Jun 25, 2026 | 3,275.20 | 3,315.00 | 3,215.20 | 3,300.00 | 3,300.00 | 0.96% | 218,052 |
| Jun 24, 2026 | 3,301.40 | 3,319.60 | 3,233.80 | 3,268.60 | 3,268.60 | -0.26% | 283,229 |
| Jun 23, 2026 | 3,221.00 | 3,300.00 | 3,213.30 | 3,277.20 | 3,277.20 | 0.85% | 260,273 |
| Jun 22, 2026 | 3,262.60 | 3,264.00 | 3,170.20 | 3,249.60 | 3,249.60 | 0.10% | 206,990 |
| Jun 19, 2026 | 3,151.90 | 3,261.00 | 3,130.20 | 3,246.20 | 3,246.20 | 3.50% | 340,557 |
| Jun 18, 2026 | 3,005.00 | 3,147.60 | 3,005.00 | 3,136.30 | 3,136.30 | 4.55% | 360,896 |
| Jun 17, 2026 | 2,982.00 | 3,058.60 | 2,962.40 | 2,999.90 | 2,999.90 | 0.11% | 282,968 |
| Jun 16, 2026 | 3,106.00 | 3,109.00 | 2,960.20 | 2,996.50 | 2,996.50 | -3.24% | 530,875 |
| Jun 15, 2026 | 3,249.90 | 3,249.90 | 3,072.00 | 3,096.70 | 3,096.70 | -1.55% | 285,988 |
| Jun 12, 2026 | 3,154.00 | 3,190.50 | 3,070.20 | 3,145.30 | 3,145.30 | 0.55% | 380,507 |