Acutaas Chemicals Limited (BOM:543349)
India
· Delayed Price · Currency is INR 1,732.25
-12.25 (-0.70%)
At close: Dec 3, 2025
Acutaas Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,712.10 | 1,725.85 | 1,686.70 | 1,707.70 | 1,707.70 | -0.20% | 11,657 |
| Dec 4, 2025 | 1,735.75 | 1,748.85 | 1,701.00 | 1,711.10 | 1,711.10 | -1.22% | 4,660 |
| Dec 3, 2025 | 1,749.75 | 1,779.25 | 1,727.70 | 1,732.25 | 1,732.25 | -0.70% | 11,872 |
| Dec 2, 2025 | 1,769.85 | 1,769.85 | 1,738.00 | 1,744.50 | 1,744.50 | -1.52% | 3,904 |
| Dec 1, 2025 | 1,854.55 | 1,854.55 | 1,763.95 | 1,771.35 | 1,771.35 | -3.58% | 6,000 |
| Nov 28, 2025 | 1,787.70 | 1,847.85 | 1,774.65 | 1,837.05 | 1,837.05 | 2.76% | 8,181 |
| Nov 27, 2025 | 1,771.25 | 1,797.20 | 1,764.00 | 1,787.70 | 1,787.70 | -0.28% | 4,301 |
| Nov 26, 2025 | 1,800.30 | 1,800.45 | 1,760.00 | 1,792.65 | 1,792.65 | 0.56% | 7,377 |
| Nov 25, 2025 | 1,875.25 | 1,876.00 | 1,777.50 | 1,782.70 | 1,782.70 | -4.88% | 29,281 |
| Nov 24, 2025 | 1,700.70 | 1,901.35 | 1,693.90 | 1,874.25 | 1,874.25 | 10.21% | 87,896 |
| Nov 21, 2025 | 1,721.75 | 1,726.00 | 1,692.95 | 1,700.65 | 1,700.65 | -1.87% | 10,565 |
| Nov 20, 2025 | 1,747.80 | 1,747.80 | 1,708.75 | 1,733.00 | 1,733.00 | 0.75% | 10,425 |
| Nov 19, 2025 | 1,719.75 | 1,725.00 | 1,696.85 | 1,720.05 | 1,720.05 | 0.46% | 3,702 |
| Nov 18, 2025 | 1,712.10 | 1,720.80 | 1,670.60 | 1,712.20 | 1,712.20 | 0.11% | 10,515 |
| Nov 17, 2025 | 1,713.15 | 1,745.05 | 1,701.00 | 1,710.40 | 1,710.40 | -0.12% | 12,162 |
| Nov 14, 2025 | 1,665.00 | 1,715.00 | 1,659.45 | 1,712.40 | 1,712.40 | 1.78% | 13,762 |
| Nov 13, 2025 | 1,704.95 | 1,718.50 | 1,679.45 | 1,682.50 | 1,682.50 | -1.32% | 4,383 |
| Nov 12, 2025 | 1,759.85 | 1,759.85 | 1,667.00 | 1,704.95 | 1,704.95 | -2.66% | 18,100 |
| Nov 11, 2025 | 1,752.25 | 1,820.00 | 1,731.00 | 1,751.60 | 1,751.60 | -0.86% | 38,077 |
| Nov 10, 2025 | 1,779.95 | 1,789.35 | 1,735.80 | 1,766.75 | 1,766.75 | -0.07% | 24,844 |
| Nov 7, 2025 | 1,760.05 | 1,798.00 | 1,740.00 | 1,767.90 | 1,767.90 | -0.13% | 22,254 |
| Nov 6, 2025 | 1,822.20 | 1,822.20 | 1,755.10 | 1,770.15 | 1,770.15 | -3.33% | 10,851 |
| Nov 4, 2025 | 1,800.20 | 1,867.25 | 1,800.20 | 1,831.15 | 1,831.15 | 1.07% | 32,450 |
| Nov 3, 2025 | 1,723.20 | 1,825.30 | 1,723.20 | 1,811.80 | 1,811.80 | 5.11% | 24,947 |
| Oct 31, 2025 | 1,700.65 | 1,770.50 | 1,700.65 | 1,723.80 | 1,723.80 | 1.04% | 28,038 |
| Oct 30, 2025 | 1,680.15 | 1,738.45 | 1,680.15 | 1,706.05 | 1,706.05 | 0.96% | 14,742 |
| Oct 29, 2025 | 1,722.35 | 1,742.95 | 1,685.00 | 1,689.90 | 1,689.90 | -1.48% | 15,676 |
| Oct 28, 2025 | 1,736.85 | 1,745.10 | 1,695.00 | 1,715.25 | 1,715.25 | -1.05% | 16,466 |
| Oct 27, 2025 | 1,671.65 | 1,744.20 | 1,655.50 | 1,733.45 | 1,733.45 | 2.95% | 20,978 |
| Oct 24, 2025 | 1,739.25 | 1,739.25 | 1,677.00 | 1,683.70 | 1,683.70 | -3.19% | 9,134 |
| Oct 23, 2025 | 1,790.20 | 1,790.25 | 1,690.95 | 1,739.25 | 1,739.25 | -2.67% | 25,915 |
| Oct 21, 2025 | 1,787.70 | 1,839.10 | 1,765.00 | 1,786.90 | 1,786.90 | -0.05% | 28,792 |
| Oct 20, 2025 | 1,688.95 | 1,865.25 | 1,632.50 | 1,787.75 | 1,787.75 | 8.57% | 39,569 |
| Oct 17, 2025 | 1,545.05 | 1,665.00 | 1,545.05 | 1,646.60 | 1,646.60 | 6.08% | 53,300 |
| Oct 16, 2025 | 1,569.85 | 1,588.60 | 1,528.10 | 1,552.25 | 1,552.25 | 0.39% | 19,985 |
| Oct 15, 2025 | 1,528.90 | 1,564.10 | 1,477.15 | 1,546.20 | 1,546.20 | 3.32% | 12,892 |
| Oct 14, 2025 | 1,509.80 | 1,509.80 | 1,470.35 | 1,496.50 | 1,496.50 | -0.02% | 7,472 |
| Oct 13, 2025 | 1,465.85 | 1,517.95 | 1,465.85 | 1,496.80 | 1,496.80 | 2.01% | 22,202 |
| Oct 10, 2025 | 1,421.55 | 1,485.00 | 1,419.05 | 1,467.25 | 1,467.25 | 3.21% | 15,160 |
| Oct 9, 2025 | 1,399.60 | 1,433.00 | 1,381.50 | 1,421.55 | 1,421.55 | 1.50% | 4,127 |
| Oct 8, 2025 | 1,391.05 | 1,427.50 | 1,391.00 | 1,400.50 | 1,400.50 | -0.16% | 6,122 |
| Oct 7, 2025 | 1,401.00 | 1,407.00 | 1,375.00 | 1,402.75 | 1,402.75 | -0.16% | 8,924 |
| Oct 6, 2025 | 1,388.00 | 1,411.00 | 1,375.00 | 1,405.05 | 1,405.05 | 1.36% | 8,318 |
| Oct 3, 2025 | 1,399.35 | 1,399.45 | 1,376.90 | 1,386.25 | 1,386.25 | 0.29% | 6,319 |
| Oct 1, 2025 | 1,290.05 | 1,390.00 | 1,290.05 | 1,382.20 | 1,382.20 | 4.81% | 12,412 |
| Sep 30, 2025 | 1,350.80 | 1,354.20 | 1,306.95 | 1,318.80 | 1,318.80 | -1.97% | 9,140 |
| Sep 29, 2025 | 1,359.85 | 1,367.00 | 1,328.00 | 1,345.25 | 1,345.25 | -1.08% | 22,292 |
| Sep 26, 2025 | 1,403.05 | 1,403.75 | 1,351.20 | 1,360.00 | 1,360.00 | -3.54% | 11,354 |
| Sep 25, 2025 | 1,450.55 | 1,456.80 | 1,387.60 | 1,409.95 | 1,409.95 | -2.74% | 35,306 |
| Sep 24, 2025 | 1,433.05 | 1,460.00 | 1,433.05 | 1,449.70 | 1,449.70 | 0.06% | 2,036 |