Acutaas Chemicals Limited (NSE:ACUTAAS)
India · Delayed Price · Currency is INR 3,389.00
-69.80 (-2.02%)
Jul 10, 2026, 3:30 PM IST
Acutaas Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 3,230.00 | 3,230.00 | 3,070.00 | 3,128.10 | 3,128.10 | -2.46% | 427,084 |
| Jun 10, 2026 | 3,201.00 | 3,295.00 | 3,150.90 | 3,207.00 | 3,207.00 | 0.26% | 390,988 |
| Jun 9, 2026 | 3,300.00 | 3,311.60 | 3,181.10 | 3,198.70 | 3,198.70 | -3.54% | 378,466 |
| Jun 8, 2026 | 3,232.00 | 3,444.30 | 3,232.00 | 3,316.20 | 3,316.20 | -0.36% | 757,238 |
| Jun 5, 2026 | 3,163.10 | 3,348.90 | 3,161.70 | 3,328.30 | 3,328.30 | 5.17% | 1,067,585 |
| Jun 4, 2026 | 3,136.00 | 3,188.00 | 3,115.60 | 3,164.70 | 3,164.70 | 0.92% | 250,577 |
| Jun 3, 2026 | 3,049.00 | 3,180.00 | 3,037.70 | 3,135.70 | 3,135.70 | 3.23% | 385,864 |
| Jun 2, 2026 | 3,000.00 | 3,059.80 | 2,902.00 | 3,037.60 | 3,037.60 | 0.62% | 430,122 |
| Jun 1, 2026 | 3,176.70 | 3,188.10 | 2,995.80 | 3,018.90 | 3,018.90 | -3.63% | 305,945 |
| May 29, 2026 | 3,009.90 | 3,184.90 | 2,991.00 | 3,132.50 | 3,132.50 | 4.40% | 602,384 |
| May 27, 2026 | 3,049.00 | 3,075.30 | 2,989.00 | 3,000.60 | 3,000.60 | -1.13% | 206,974 |
| May 26, 2026 | 2,923.80 | 3,069.00 | 2,918.00 | 3,034.80 | 3,034.80 | 3.80% | 530,723 |
| May 25, 2026 | 2,920.00 | 2,963.30 | 2,864.20 | 2,923.80 | 2,923.80 | -0.93% | 333,972 |
| May 22, 2026 | 2,997.00 | 3,001.00 | 2,930.00 | 2,951.20 | 2,951.20 | -1.64% | 333,925 |
| May 21, 2026 | 2,890.00 | 3,025.00 | 2,875.30 | 3,000.40 | 3,000.40 | 4.16% | 825,155 |
| May 20, 2026 | 2,870.00 | 2,909.80 | 2,849.00 | 2,880.60 | 2,880.60 | -0.20% | 389,160 |
| May 19, 2026 | 2,809.10 | 2,906.00 | 2,809.00 | 2,886.50 | 2,886.50 | 3.12% | 610,355 |
| May 18, 2026 | 2,725.00 | 2,818.70 | 2,714.50 | 2,799.10 | 2,799.10 | 2.49% | 352,410 |
| May 15, 2026 | 2,740.50 | 2,769.90 | 2,702.80 | 2,731.00 | 2,731.00 | 0.15% | 193,779 |
| May 14, 2026 | 2,848.90 | 2,848.90 | 2,706.50 | 2,726.80 | 2,726.80 | -3.57% | 658,946 |
| May 13, 2026 | 2,749.90 | 2,849.90 | 2,743.10 | 2,827.80 | 2,827.80 | 3.12% | 363,383 |
| May 12, 2026 | 2,810.00 | 2,843.10 | 2,720.00 | 2,742.20 | 2,742.20 | -2.42% | 458,354 |
| May 11, 2026 | 2,745.00 | 2,825.00 | 2,728.50 | 2,810.30 | 2,810.30 | 2.78% | 575,357 |
| May 8, 2026 | 2,700.20 | 2,759.00 | 2,700.00 | 2,734.30 | 2,734.30 | 0.32% | 268,791 |
| May 7, 2026 | 2,699.70 | 2,739.00 | 2,640.00 | 2,725.70 | 2,725.70 | 1.49% | 394,353 |
| May 6, 2026 | 2,665.00 | 2,745.00 | 2,664.00 | 2,685.80 | 2,685.80 | 1.10% | 523,243 |
| May 5, 2026 | 2,680.00 | 2,720.00 | 2,604.50 | 2,656.70 | 2,656.70 | -0.74% | 558,776 |
| May 4, 2026 | 2,629.70 | 2,693.20 | 2,538.00 | 2,676.40 | 2,676.40 | 3.17% | 1,141,509 |
| Apr 30, 2026 | 2,516.30 | 2,710.00 | 2,486.00 | 2,594.10 | 2,594.10 | 3.66% | 2,668,458 |
| Apr 29, 2026 | 2,480.20 | 2,520.00 | 2,460.00 | 2,502.40 | 2,502.40 | 1.40% | 254,583 |