Skip to main content
logo
Acutaas Chemicals Limited (NSE:ACUTAAS)
India flag India · Delayed Price · Currency is INR
2,362.90
-47.80 (-1.98%)
Apr 21, 2026, 3:30 PM IST

Acutaas Chemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20262,410.702,468.402,408.802,427.00-0.68%77,703
Apr 20, 20262,362.902,419.002,338.002,410.702,410.702.07%264,360
Apr 17, 20262,330.002,389.502,325.402,361.702,361.700.91%323,387
Apr 16, 20262,300.002,357.502,255.602,340.402,340.402.13%386,985
Apr 15, 20262,440.002,443.002,280.002,291.702,291.70-4.26%719,290
Apr 13, 20262,325.002,403.002,272.602,393.602,393.601.33%372,043
Apr 10, 20262,350.002,394.002,313.102,362.202,362.201.73%296,389
Apr 9, 20262,336.002,393.902,300.002,322.102,322.10-0.59%270,176
Apr 8, 20262,300.002,346.902,224.002,335.902,335.905.51%469,141
Apr 7, 20262,200.002,263.702,193.902,214.002,214.000.07%307,965
Apr 6, 20262,107.002,248.002,073.002,212.402,212.404.84%1,184,772
Apr 2, 20262,281.002,281.102,095.002,110.202,110.20-9.52%1,285,985
Apr 1, 20262,626.002,634.802,232.702,332.102,332.10-8.85%1,715,994
Mar 30, 20262,515.002,572.002,496.102,558.602,558.600.53%407,693
Mar 27, 20262,515.202,561.402,473.402,545.002,545.000.70%750,071
Mar 25, 20262,475.002,580.002,460.502,527.302,527.303.78%661,327
Mar 24, 20262,342.102,496.902,303.402,435.302,435.307.37%1,620,858
Mar 23, 20262,361.502,420.002,244.902,268.202,268.20-5.48%558,487
Mar 20, 20262,254.902,460.802,243.102,399.802,399.807.07%658,530
Mar 19, 20262,177.402,294.802,177.402,241.302,241.30-0.73%314,848
Mar 18, 20262,300.002,320.202,250.002,257.802,257.80-1.95%200,845
Mar 17, 20262,182.002,324.302,170.002,302.602,302.606.36%699,144
Mar 16, 20262,062.202,175.002,062.002,165.002,165.003.90%548,411
Mar 13, 20262,150.002,187.702,071.002,083.802,083.80-4.75%382,981
Mar 12, 20262,198.302,200.102,145.002,187.702,187.70-0.24%457,626
Mar 11, 20262,229.902,259.602,171.002,193.002,193.00-1.57%303,331
Mar 10, 20262,201.002,270.002,168.702,227.902,227.903.40%333,250
Mar 9, 20262,163.502,213.602,120.802,154.602,154.60-4.27%308,050
Mar 6, 20262,239.002,297.302,207.202,250.702,250.700.71%364,329
Mar 5, 20262,130.102,249.002,130.102,234.902,234.906.20%593,099
Mar 4, 20262,173.002,206.002,081.002,104.502,104.50-3.99%492,017
Mar 2, 20262,058.702,199.002,055.002,191.902,191.901.53%297,329
Feb 27, 20262,170.002,191.902,130.002,158.802,158.80-1.20%177,654
Feb 26, 20262,165.902,200.002,142.002,185.102,185.100.89%169,563
Feb 25, 20262,178.202,178.202,128.902,165.902,165.900.63%179,632
Feb 24, 20262,130.802,183.502,112.602,152.302,152.300.26%358,290
Feb 23, 20262,123.602,156.902,115.002,146.802,146.801.91%337,347
Feb 20, 20262,090.002,125.002,056.102,106.502,106.500.20%230,829
Feb 19, 20262,122.002,160.502,090.002,102.402,102.40-1.90%315,736
Feb 18, 20262,076.202,169.502,076.202,143.202,143.203.24%561,489
Feb 17, 20262,039.002,084.502,032.602,075.902,075.901.80%147,333
Feb 16, 20262,010.002,077.202,005.702,039.202,039.201.07%289,211
Feb 13, 20262,090.002,104.802,010.002,017.602,017.60-3.62%309,000
Feb 12, 20262,043.602,105.002,027.102,093.402,093.402.95%564,241
Feb 11, 20262,054.902,095.602,028.002,033.502,033.50-0.80%328,566
Feb 10, 20262,010.002,120.002,010.002,050.002,050.002.36%998,376
Feb 9, 20261,987.102,008.401,976.502,002.702,002.700.80%275,789
Feb 6, 20261,985.002,010.001,950.101,986.901,986.900.32%304,904
Feb 5, 20261,988.701,990.001,948.001,980.501,980.50-0.41%226,426
Feb 4, 20261,960.002,000.401,936.001,988.701,988.700.96%494,668