Skip to main content
logo
Acutaas Chemicals Limited (NSE:ACUTAAS)
India flag India · Delayed Price · Currency is INR
3,087.00
-146.80 (-4.54%)
Jul 31, 2026, 3:30 PM IST

Acutaas Chemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20263,225.003,232.903,062.103,104.903,104.90-3.99%904,413
Jul 30, 20263,309.703,331.003,150.003,233.803,233.80-2.19%373,038
Jul 29, 20263,329.003,390.003,265.003,306.203,306.200.26%353,257
Jul 28, 20263,369.703,388.503,100.003,297.703,297.70-2.08%837,706
Jul 27, 20263,273.903,477.003,216.203,367.803,367.803.32%526,067
Jul 24, 20263,330.103,457.103,209.003,259.503,259.50-5.77%1,243,383
Jul 23, 20263,650.003,665.203,416.303,459.103,459.10-5.48%392,043
Jul 22, 20263,670.003,693.003,616.303,659.603,659.60-0.47%161,629
Jul 21, 20263,656.303,700.003,649.003,677.003,677.000.57%179,912
Jul 20, 20263,619.403,671.703,601.703,656.203,656.201.02%189,140
Jul 17, 20263,591.003,634.003,545.003,619.403,619.400.99%187,911
Jul 16, 20263,551.403,631.703,491.003,583.803,583.801.04%311,654
Jul 15, 20263,485.003,581.003,484.003,546.903,546.902.52%191,332
Jul 14, 20263,472.003,535.003,450.003,459.703,459.70-1.02%173,273
Jul 13, 20263,376.503,510.003,363.603,495.203,495.202.78%218,672
Jul 10, 20263,485.903,499.903,373.103,400.803,400.80-1.68%310,324
Jul 9, 20263,450.003,488.003,368.003,458.803,458.800.12%486,255
Jul 8, 20263,395.003,575.403,392.403,454.503,454.501.87%503,473
Jul 7, 20263,515.003,540.003,348.003,391.003,391.00-3.52%476,371
Jul 6, 20263,694.803,740.003,475.003,514.803,514.80-4.87%565,586
Jul 3, 20263,709.003,730.903,656.103,694.803,694.800.08%297,410
Jul 2, 20263,600.003,725.003,579.703,691.803,691.803.48%402,261
Jul 1, 20263,545.003,610.003,521.003,567.503,567.501.17%349,604
Jun 30, 20263,585.003,585.003,442.003,526.203,526.20-1.18%327,647
Jun 29, 20263,315.003,603.603,245.503,568.203,568.208.13%2,155,162
Jun 25, 20263,275.203,315.003,215.203,300.003,300.000.96%218,052
Jun 24, 20263,301.403,319.603,233.803,268.603,268.60-0.26%283,229
Jun 23, 20263,221.003,300.003,213.303,277.203,277.200.85%260,273
Jun 22, 20263,262.603,264.003,170.203,249.603,249.600.10%206,990
Jun 19, 20263,151.903,261.003,130.203,246.203,246.203.50%340,557
Jun 18, 20263,005.003,147.603,005.003,136.303,136.304.55%360,896
Jun 17, 20262,982.003,058.602,962.402,999.902,999.900.11%282,968
Jun 16, 20263,106.003,109.002,960.202,996.502,996.50-3.24%530,875
Jun 15, 20263,249.903,249.903,072.003,096.703,096.70-1.55%285,988
Jun 12, 20263,154.003,190.503,070.203,145.303,145.300.55%380,507
Jun 11, 20263,230.003,230.003,070.003,128.103,128.10-2.46%427,084
Jun 10, 20263,201.003,295.003,150.903,207.003,207.000.26%390,988
Jun 9, 20263,300.003,311.603,181.103,198.703,198.70-3.54%378,466
Jun 8, 20263,232.003,444.303,232.003,316.203,316.20-0.36%757,238
Jun 5, 20263,163.103,348.903,161.703,328.303,328.305.17%1,067,585
Jun 4, 20263,136.003,188.003,115.603,164.703,164.700.92%250,577
Jun 3, 20263,049.003,180.003,037.703,135.703,135.703.23%385,864
Jun 2, 20263,000.003,059.802,902.003,037.603,037.600.62%430,122
Jun 1, 20263,176.703,188.102,995.803,018.903,018.90-3.63%305,945
May 29, 20263,009.903,184.902,991.003,132.503,132.504.40%602,384
May 27, 20263,049.003,075.302,989.003,000.603,000.60-1.13%206,974
May 26, 20262,923.803,069.002,918.003,034.803,034.803.80%530,723
May 25, 20262,920.002,963.302,864.202,923.802,923.80-0.93%333,972
May 22, 20262,997.003,001.002,930.002,951.202,951.20-1.64%333,925
May 21, 20262,890.003,025.002,875.303,000.403,000.404.16%825,155