Acutaas Chemicals Limited (NSE:ACUTAAS)
India · Delayed Price · Currency is INR 3,200.00
-79.40 (-2.42%)
Oct 1, 2026, 3:29 PM IST
Acutaas Chemicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 3,297.90 | 3,314.00 | 3,245.50 | 3,282.00 | 3,279.55 | -0.48% | 196,883 |
| Aug 7, 2026 | 3,240.00 | 3,328.00 | 3,239.90 | 3,297.90 | 3,295.43 | 1.14% | 187,550 |
| Aug 6, 2026 | 3,289.80 | 3,294.90 | 3,233.00 | 3,260.60 | 3,258.16 | -0.68% | 107,779 |
| Aug 5, 2026 | 3,260.00 | 3,296.70 | 3,224.30 | 3,282.80 | 3,280.35 | 1.81% | 223,117 |
| Aug 4, 2026 | 3,050.00 | 3,237.80 | 3,050.00 | 3,224.30 | 3,221.89 | 3.46% | 327,508 |
| Aug 3, 2026 | 3,100.00 | 3,150.70 | 3,025.00 | 3,116.40 | 3,114.07 | 0.37% | 479,397 |
| Jul 31, 2026 | 3,225.00 | 3,232.90 | 3,062.10 | 3,104.90 | 3,102.58 | -3.99% | 904,413 |
| Jul 30, 2026 | 3,309.70 | 3,331.00 | 3,150.00 | 3,233.80 | 3,231.38 | -2.19% | 373,038 |
| Jul 29, 2026 | 3,329.00 | 3,390.00 | 3,265.00 | 3,306.20 | 3,303.73 | 0.26% | 353,257 |
| Jul 28, 2026 | 3,369.70 | 3,388.50 | 3,100.00 | 3,297.70 | 3,295.24 | -2.08% | 837,706 |
| Jul 27, 2026 | 3,273.90 | 3,477.00 | 3,216.20 | 3,367.80 | 3,365.28 | 3.32% | 526,067 |
| Jul 24, 2026 | 3,330.10 | 3,457.10 | 3,209.00 | 3,259.50 | 3,257.06 | -5.77% | 1,243,383 |
| Jul 23, 2026 | 3,650.00 | 3,665.20 | 3,416.30 | 3,459.10 | 3,456.51 | -5.48% | 392,043 |