Skip to main content
logo
Acutaas Chemicals Limited (NSE:ACUTAAS)
India flag India · Delayed Price · Currency is INR
3,174.10
-72.10 (-2.22%)
Jun 22, 2026, 10:40 AM IST

Acutaas Chemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20263,151.903,209.003,130.203,172.00-1.14%144,614
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
May 20, 20262,870.002,909.802,849.002,880.602,880.60-0.20%389,160
May 19, 20262,809.102,906.002,809.002,886.502,886.503.12%610,355
May 18, 20262,725.002,818.702,714.502,799.102,799.102.49%352,410
May 15, 20262,740.502,769.902,702.802,731.002,731.000.15%193,779
May 14, 20262,848.902,848.902,706.502,726.802,726.80-3.57%658,946
May 13, 20262,749.902,849.902,743.102,827.802,827.803.12%363,383
May 12, 20262,810.002,843.102,720.002,742.202,742.20-2.42%458,354
May 11, 20262,745.002,825.002,728.502,810.302,810.302.78%575,357
May 8, 20262,700.202,759.002,700.002,734.302,734.300.32%268,791
May 7, 20262,699.702,739.002,640.002,725.702,725.701.49%394,353
May 6, 20262,665.002,745.002,664.002,685.802,685.801.10%523,243
May 5, 20262,680.002,720.002,604.502,656.702,656.70-0.74%558,776
May 4, 20262,629.702,693.202,538.002,676.402,676.403.17%1,141,509
Apr 30, 20262,516.302,710.002,486.002,594.102,594.103.66%2,668,458
Apr 29, 20262,480.202,520.002,460.002,502.402,502.401.40%254,583
Apr 28, 20262,500.002,539.602,460.402,467.802,467.80-1.07%509,399
Apr 27, 20262,410.002,510.002,388.402,494.602,494.604.16%438,160
Apr 24, 20262,390.002,424.902,340.002,395.002,395.000.35%351,454
Apr 23, 20262,419.002,435.002,379.702,386.702,386.70-1.51%243,296
Apr 22, 20262,360.002,468.002,347.402,423.202,423.202.06%334,784
Apr 21, 20262,410.702,468.402,361.002,374.402,374.40-1.51%246,743
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