Acutaas Chemicals Limited (NSE:ACUTAAS)
India · Delayed Price · Currency is INR 3,220.00
+67.60 (2.14%)
Oct 22, 2026, 3:29 PM IST
Acutaas Chemicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3,152.10 | 3,253.00 | 3,130.60 | 3,220.00 | 3,220.00 | 2.14% | 309,343 |
| Oct 21, 2026 | 3,262.90 | 3,269.80 | 3,100.00 | 3,152.40 | 3,152.40 | -3.10% | 304,749 |
| Oct 19, 2026 | 3,275.00 | 3,354.40 | 3,234.10 | 3,253.40 | 3,253.40 | 1.48% | 557,451 |
| Oct 16, 2026 | 3,132.50 | 3,219.00 | 3,116.60 | 3,206.00 | 3,206.00 | 2.35% | 482,617 |
| Oct 15, 2026 | 3,179.00 | 3,192.00 | 3,125.10 | 3,132.50 | 3,132.50 | -0.89% | 211,008 |
| Oct 14, 2026 | 3,176.90 | 3,203.50 | 3,115.10 | 3,160.50 | 3,160.50 | -0.51% | 347,396 |
| Oct 13, 2026 | 3,160.00 | 3,206.00 | 3,062.40 | 3,176.70 | 3,176.70 | 1.04% | 252,189 |
| Oct 12, 2026 | 3,160.00 | 3,199.80 | 3,130.00 | 3,144.10 | 3,144.10 | -0.52% | 129,650 |
| Oct 9, 2026 | 3,059.00 | 3,190.00 | 3,031.10 | 3,160.60 | 3,160.60 | 3.40% | 365,667 |
| Oct 8, 2026 | 3,174.60 | 3,182.20 | 3,036.00 | 3,056.70 | 3,056.70 | -3.70% | 358,872 |
| Oct 7, 2026 | 3,160.00 | 3,194.10 | 3,136.10 | 3,174.20 | 3,174.20 | 0.55% | 209,529 |
| Oct 6, 2026 | 3,140.00 | 3,216.00 | 3,120.00 | 3,156.70 | 3,156.70 | 1.10% | 321,664 |
| Oct 5, 2026 | 3,204.10 | 3,228.10 | 3,100.20 | 3,122.20 | 3,122.20 | -2.32% | 274,682 |
| Oct 1, 2026 | 3,249.00 | 3,282.70 | 3,152.30 | 3,196.50 | 3,196.50 | -2.53% | 381,484 |
| Sep 30, 2026 | 3,334.10 | 3,344.00 | 3,255.00 | 3,279.40 | 3,279.40 | -0.75% | 349,433 |
| Sep 29, 2026 | 3,290.00 | 3,340.00 | 3,202.10 | 3,304.10 | 3,304.10 | 2.79% | 999,485 |
| Sep 28, 2026 | 3,272.50 | 3,273.10 | 3,184.30 | 3,214.40 | 3,214.40 | -1.78% | 202,322 |
| Sep 25, 2026 | 3,294.90 | 3,311.40 | 3,232.00 | 3,272.50 | 3,272.50 | -0.34% | 153,473 |
| Sep 24, 2026 | 3,232.00 | 3,366.60 | 3,232.00 | 3,283.70 | 3,283.70 | 0.57% | 321,801 |
| Sep 23, 2026 | 3,209.10 | 3,276.00 | 3,167.00 | 3,265.20 | 3,265.20 | 1.60% | 448,482 |
| Sep 22, 2026 | 3,450.00 | 3,450.00 | 3,200.00 | 3,213.70 | 3,213.70 | -6.19% | 482,993 |
| Sep 21, 2026 | 3,460.00 | 3,509.90 | 3,399.00 | 3,425.70 | 3,425.70 | -0.42% | 327,627 |
| Sep 18, 2026 | 3,334.00 | 3,462.00 | 3,302.50 | 3,440.30 | 3,440.30 | 3.78% | 521,496 |
| Sep 17, 2026 | 3,343.00 | 3,366.00 | 3,282.00 | 3,315.10 | 3,315.10 | -0.81% | 182,520 |
| Sep 16, 2026 | 3,275.00 | 3,359.00 | 3,188.80 | 3,344.70 | 3,342.20 | 2.40% | 243,061 |
| Sep 15, 2026 | 3,384.00 | 3,447.60 | 3,232.20 | 3,266.20 | 3,263.76 | -3.47% | 264,234 |
| Sep 11, 2026 | 3,488.00 | 3,488.00 | 3,350.00 | 3,383.70 | 3,381.17 | -1.96% | 325,242 |
| Sep 10, 2026 | 3,241.80 | 3,464.00 | 3,220.00 | 3,451.40 | 3,448.82 | 6.47% | 1,000,453 |
| Sep 9, 2026 | 3,182.10 | 3,270.00 | 3,181.50 | 3,241.80 | 3,239.38 | 1.88% | 282,128 |
| Sep 8, 2026 | 3,181.60 | 3,235.50 | 3,161.50 | 3,182.10 | 3,179.72 | 0.02% | 174,805 |
| Sep 7, 2026 | 3,168.50 | 3,212.70 | 3,160.00 | 3,181.60 | 3,179.22 | 0.41% | 141,224 |
| Sep 4, 2026 | 3,211.10 | 3,228.80 | 3,156.30 | 3,168.50 | 3,166.13 | -1.02% | 149,850 |
| Sep 3, 2026 | 3,149.70 | 3,211.60 | 3,149.70 | 3,201.00 | 3,198.61 | 2.11% | 211,905 |
| Sep 2, 2026 | 3,161.10 | 3,195.60 | 3,120.00 | 3,134.90 | 3,132.56 | -1.24% | 190,272 |
| Sep 1, 2026 | 3,163.40 | 3,238.80 | 3,150.00 | 3,174.30 | 3,171.93 | 0.43% | 333,584 |
| Aug 31, 2026 | 3,281.60 | 3,321.90 | 3,125.90 | 3,160.60 | 3,158.24 | -3.69% | 490,517 |
| Aug 28, 2026 | 3,359.80 | 3,384.00 | 3,235.00 | 3,281.60 | 3,279.15 | -1.43% | 240,776 |
| Aug 27, 2026 | 3,258.00 | 3,341.00 | 3,257.00 | 3,329.20 | 3,326.71 | 2.19% | 128,415 |
| Aug 26, 2026 | 3,320.00 | 3,340.00 | 3,233.40 | 3,257.80 | 3,255.36 | -1.68% | 144,263 |
| Aug 25, 2026 | 3,189.90 | 3,325.00 | 3,138.00 | 3,313.40 | 3,310.92 | 4.42% | 409,528 |
| Aug 24, 2026 | 3,189.10 | 3,244.70 | 3,155.00 | 3,173.00 | 3,170.63 | 0.13% | 360,245 |
| Aug 21, 2026 | 3,212.60 | 3,259.00 | 3,160.00 | 3,169.00 | 3,166.63 | -1.29% | 220,694 |
| Aug 20, 2026 | 3,280.00 | 3,304.30 | 3,195.00 | 3,210.50 | 3,208.10 | -0.57% | 283,295 |
| Aug 19, 2026 | 3,399.10 | 3,399.10 | 3,219.00 | 3,228.90 | 3,226.49 | -4.79% | 279,967 |
| Aug 18, 2026 | 3,190.00 | 3,399.80 | 3,189.90 | 3,391.40 | 3,388.87 | 6.04% | 423,370 |
| Aug 17, 2026 | 3,262.00 | 3,263.00 | 3,162.30 | 3,198.20 | 3,195.81 | -1.16% | 172,332 |
| Aug 14, 2026 | 3,111.00 | 3,255.00 | 3,111.00 | 3,235.60 | 3,233.18 | 4.02% | 331,013 |
| Aug 13, 2026 | 3,153.40 | 3,212.50 | 3,081.20 | 3,110.60 | 3,108.27 | -1.36% | 321,386 |
| Aug 12, 2026 | 3,242.00 | 3,285.00 | 3,136.20 | 3,153.40 | 3,151.04 | -2.85% | 159,044 |
| Aug 11, 2026 | 3,298.00 | 3,298.00 | 3,222.00 | 3,246.00 | 3,243.57 | -1.10% | 153,105 |