Acutaas Chemicals Ltd ACUTAAS
NSE · India · Health Technology
INR 3,200.00-79.40 (-2.42%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 3,196.50 | -2.53% | INR 3,249.00 | INR 3,282.70 | INR 3,152.30 | 381.48K |
| 2026-09-30 | INR 3,279.40 | -0.75% | INR 3,334.10 | INR 3,344.00 | INR 3,255.00 | 349.43K |
| 2026-09-29 | INR 3,304.10 | +2.79% | INR 3,290.00 | INR 3,340.00 | INR 3,202.10 | 999.49K |
| 2026-09-28 | INR 3,214.40 | -1.78% | INR 3,272.50 | INR 3,273.10 | INR 3,184.30 | 202.32K |
| 2026-09-25 | INR 3,272.50 | -0.34% | INR 3,294.90 | INR 3,311.40 | INR 3,232.00 | 153.47K |
| 2026-09-24 | INR 3,283.70 | +0.57% | INR 3,232.00 | INR 3,366.60 | INR 3,232.00 | 321.80K |
| 2026-09-23 | INR 3,265.20 | +1.60% | INR 3,209.10 | INR 3,276.00 | INR 3,167.00 | 448.48K |
| 2026-09-22 | INR 3,213.70 | -6.19% | INR 3,450.00 | INR 3,450.00 | INR 3,200.00 | 482.99K |
| 2026-09-21 | INR 3,425.70 | -0.42% | INR 3,460.00 | INR 3,509.90 | INR 3,399.00 | 327.63K |
| 2026-09-18 | INR 3,440.30 | +3.78% | INR 3,334.00 | INR 3,462.00 | INR 3,302.50 | 521.50K |
| 2026-09-17 | INR 3,315.10 | -0.88% | INR 3,343.00 | INR 3,366.00 | INR 3,282.00 | 182.52K |
| 2026-09-16 | INR 3,344.70 | +2.40% | INR 3,275.00 | INR 3,359.00 | INR 3,188.80 | 243.06K |
| 2026-09-15 | INR 3,266.20 | -3.47% | INR 3,384.00 | INR 3,447.60 | INR 3,232.20 | 264.23K |
| 2026-09-14 | INR 3,383.70 | 0.00% | INR 3,383.70 | INR 3,383.70 | INR 3,383.70 | 0 |
| 2026-09-11 | INR 3,383.70 | -1.96% | INR 3,488.00 | INR 3,488.00 | INR 3,350.00 | 325.24K |
| 2026-09-10 | INR 3,451.40 | +6.47% | INR 3,241.80 | INR 3,464.00 | INR 3,220.00 | 1.00M |
| 2026-09-09 | INR 3,241.80 | +1.88% | INR 3,182.10 | INR 3,270.00 | INR 3,181.50 | 282.13K |
| 2026-09-08 | INR 3,182.10 | +0.02% | INR 3,181.60 | INR 3,235.50 | INR 3,161.50 | 174.81K |
| 2026-09-07 | INR 3,181.60 | +0.41% | INR 3,168.50 | INR 3,212.70 | INR 3,160.00 | 141.22K |
| 2026-09-04 | INR 3,168.50 | -1.02% | INR 3,211.10 | INR 3,228.80 | INR 3,156.30 | 149.85K |
| 2026-09-03 | INR 3,201.00 | +2.11% | INR 3,149.70 | INR 3,211.60 | INR 3,149.70 | 211.91K |
| 2026-09-02 | INR 3,134.90 | -1.24% | INR 3,161.10 | INR 3,195.60 | INR 3,120.00 | 190.27K |
| 2026-09-01 | INR 3,174.30 | +0.43% | INR 3,163.40 | INR 3,238.80 | INR 3,150.00 | 333.58K |
| 2026-08-31 | INR 3,160.60 | -3.69% | INR 3,281.60 | INR 3,321.90 | INR 3,125.90 | 490.52K |
| 2026-08-28 | INR 3,281.60 | -1.43% | INR 3,359.80 | INR 3,384.00 | INR 3,235.00 | 240.78K |
| 2026-08-27 | INR 3,329.20 | +2.19% | INR 3,258.00 | INR 3,341.00 | INR 3,257.00 | 128.42K |
| 2026-08-26 | INR 3,257.80 | -1.68% | INR 3,320.00 | INR 3,340.00 | INR 3,233.40 | 144.26K |
| 2026-08-25 | INR 3,313.40 | +4.42% | INR 3,189.90 | INR 3,325.00 | INR 3,138.00 | 409.53K |
| 2026-08-24 | INR 3,173.00 | +0.13% | INR 3,189.10 | INR 3,244.70 | INR 3,155.00 | 360.25K |
| 2026-08-21 | INR 3,169.00 | -1.29% | INR 3,212.60 | INR 3,259.00 | INR 3,160.00 | 220.69K |
| 2026-08-20 | INR 3,210.50 | -0.57% | INR 3,280.00 | INR 3,304.30 | INR 3,195.00 | 283.30K |
| 2026-08-19 | INR 3,228.90 | -4.79% | INR 3,399.10 | INR 3,399.10 | INR 3,219.00 | 279.97K |
| 2026-08-18 | INR 3,391.40 | +6.04% | INR 3,190.00 | INR 3,399.80 | INR 3,189.90 | 423.37K |
| 2026-08-17 | INR 3,198.20 | -1.16% | INR 3,262.00 | INR 3,263.00 | INR 3,162.30 | 172.33K |
| 2026-08-14 | INR 3,235.60 | +4.02% | INR 3,111.00 | INR 3,255.00 | INR 3,111.00 | 331.01K |
| 2026-08-13 | INR 3,110.60 | -1.36% | INR 3,153.40 | INR 3,212.50 | INR 3,081.20 | 321.39K |
| 2026-08-12 | INR 3,153.40 | -2.85% | INR 3,242.00 | INR 3,285.00 | INR 3,136.20 | 159.04K |
| 2026-08-11 | INR 3,246.00 | -1.10% | INR 3,298.00 | INR 3,298.00 | INR 3,222.00 | 153.11K |
| 2026-08-10 | INR 3,282.00 | -0.48% | INR 3,297.90 | INR 3,314.00 | INR 3,245.50 | 196.88K |
| 2026-08-07 | INR 3,297.90 | +1.14% | INR 3,240.00 | INR 3,328.00 | INR 3,239.90 | 187.55K |
| 2026-08-06 | INR 3,260.60 | -0.68% | INR 3,289.80 | INR 3,294.90 | INR 3,233.00 | 107.78K |
| 2026-08-05 | INR 3,282.80 | +1.81% | INR 3,260.00 | INR 3,296.70 | INR 3,224.30 | 223.12K |
| 2026-08-04 | INR 3,224.30 | +3.46% | INR 3,050.00 | INR 3,237.80 | INR 3,050.00 | 327.51K |
| 2026-08-03 | INR 3,116.40 | +0.37% | INR 3,100.00 | INR 3,150.70 | INR 3,025.00 | 479.40K |
| 2026-07-31 | INR 3,104.90 | -3.99% | INR 3,225.00 | INR 3,232.90 | INR 3,062.10 | 904.41K |
| 2026-07-30 | INR 3,233.80 | -2.19% | INR 3,309.70 | INR 3,331.00 | INR 3,150.00 | 373.04K |
| 2026-07-29 | INR 3,306.20 | +0.26% | INR 3,329.00 | INR 3,390.00 | INR 3,265.00 | 353.26K |
| 2026-07-28 | INR 3,297.70 | -2.08% | INR 3,369.70 | INR 3,388.50 | INR 3,100.00 | 837.71K |
| 2026-07-27 | INR 3,367.80 | +3.32% | INR 3,273.90 | INR 3,477.00 | INR 3,216.20 | 526.07K |
| 2026-07-24 | INR 3,259.50 | -5.77% | INR 3,330.10 | INR 3,457.10 | INR 3,209.00 | 1.24M |
| 2026-07-23 | INR 3,459.10 | -5.48% | INR 3,650.00 | INR 3,665.20 | INR 3,416.30 | 392.04K |
| 2026-07-22 | INR 3,659.60 | -0.47% | INR 3,670.00 | INR 3,693.00 | INR 3,616.30 | 161.63K |
| 2026-07-21 | INR 3,677.00 | +0.57% | INR 3,656.30 | INR 3,700.00 | INR 3,649.00 | 179.91K |
| 2026-07-20 | INR 3,656.20 | +1.02% | INR 3,619.40 | INR 3,671.70 | INR 3,601.70 | 189.14K |
| 2026-07-17 | INR 3,619.40 | +0.99% | INR 3,591.00 | INR 3,634.00 | INR 3,545.00 | 187.91K |
| 2026-07-16 | INR 3,583.80 | +1.04% | INR 3,551.40 | INR 3,631.70 | INR 3,491.00 | 311.65K |
| 2026-07-15 | INR 3,546.90 | +2.52% | INR 3,485.00 | INR 3,581.00 | INR 3,484.00 | 191.33K |
| 2026-07-14 | INR 3,459.70 | -1.02% | INR 3,472.00 | INR 3,535.00 | INR 3,450.00 | 173.27K |
| 2026-07-13 | INR 3,495.20 | +2.78% | INR 3,376.50 | INR 3,510.00 | INR 3,363.60 | 218.67K |
| 2026-07-10 | INR 3,400.80 | -1.68% | INR 3,485.90 | INR 3,499.90 | INR 3,373.10 | 310.32K |
| 2026-07-09 | INR 3,458.80 | +0.12% | INR 3,450.00 | INR 3,488.00 | INR 3,368.00 | 486.26K |
| 2026-07-08 | INR 3,454.50 | +1.87% | INR 3,395.00 | INR 3,575.40 | INR 3,392.40 | 503.47K |
| 2026-07-07 | INR 3,391.00 | -3.52% | INR 3,515.00 | INR 3,540.00 | INR 3,348.00 | 476.37K |
| 2026-07-06 | INR 3,514.80 | -4.87% | INR 3,694.80 | INR 3,740.00 | INR 3,475.00 | 565.59K |
| 2026-07-03 | INR 3,694.80 | +0.08% | INR 3,709.00 | INR 3,730.90 | INR 3,656.10 | 297.41K |
| 2026-07-02 | INR 3,691.80 | +3.48% | INR 3,600.00 | INR 3,725.00 | INR 3,579.70 | 402.26K |
| 2026-07-01 | INR 3,567.50 | +1.17% | INR 3,545.00 | INR 3,610.00 | INR 3,521.00 | 349.60K |
| 2026-06-30 | INR 3,526.20 | -1.18% | INR 3,585.00 | INR 3,585.00 | INR 3,442.00 | 327.65K |
| 2026-06-29 | INR 3,568.20 | +8.13% | INR 3,315.00 | INR 3,603.60 | INR 3,245.50 | 2.16M |
| 2026-06-26 | INR 3,300.00 | 0.00% | INR 3,300.00 | INR 3,300.00 | INR 3,300.00 | 0 |
| 2026-06-25 | INR 3,300.00 | +0.96% | INR 3,275.20 | INR 3,315.00 | INR 3,215.20 | 218.05K |
| 2026-06-24 | INR 3,268.60 | -0.26% | INR 3,301.40 | INR 3,319.60 | INR 3,233.80 | 283.23K |
| 2026-06-23 | INR 3,277.20 | +0.85% | INR 3,221.00 | INR 3,300.00 | INR 3,213.30 | 260.27K |
| 2026-06-22 | INR 3,249.60 | +0.10% | INR 3,262.60 | INR 3,264.00 | INR 3,170.20 | 206.99K |
| 2026-06-19 | INR 3,246.20 | +3.50% | INR 3,151.90 | INR 3,261.00 | INR 3,130.20 | 340.56K |
| 2026-06-18 | INR 3,136.30 | +4.55% | INR 3,005.00 | INR 3,147.60 | INR 3,005.00 | 360.90K |
| 2026-06-17 | INR 2,999.90 | +0.11% | INR 2,982.00 | INR 3,058.60 | INR 2,962.40 | 282.97K |
| 2026-06-16 | INR 2,996.50 | -3.24% | INR 3,106.00 | INR 3,109.00 | INR 2,960.20 | 530.88K |
| 2026-06-15 | INR 3,096.70 | -1.55% | INR 3,249.90 | INR 3,249.90 | INR 3,072.00 | 285.99K |
| 2026-06-12 | INR 3,145.30 | +0.55% | INR 3,154.00 | INR 3,190.50 | INR 3,070.20 | 380.51K |
| 2026-06-11 | INR 3,128.10 | -2.46% | INR 3,230.00 | INR 3,230.00 | INR 3,070.00 | 427.08K |
| 2026-06-10 | INR 3,207.00 | +0.26% | INR 3,201.00 | INR 3,295.00 | INR 3,150.90 | 390.99K |
| 2026-06-09 | INR 3,198.70 | -3.54% | INR 3,300.00 | INR 3,311.60 | INR 3,181.10 | 378.47K |
| 2026-06-08 | INR 3,316.20 | -0.36% | INR 3,232.00 | INR 3,444.30 | INR 3,232.00 | 757.24K |
| 2026-06-05 | INR 3,328.30 | +5.17% | INR 3,163.10 | INR 3,348.90 | INR 3,161.70 | 1.07M |
| 2026-06-04 | INR 3,164.70 | +0.92% | INR 3,136.00 | INR 3,188.00 | INR 3,115.60 | 250.58K |
| 2026-06-03 | INR 3,135.70 | +3.23% | INR 3,049.00 | INR 3,180.00 | INR 3,037.70 | 385.86K |
| 2026-06-02 | INR 3,037.60 | +0.62% | INR 3,000.00 | INR 3,059.80 | INR 2,902.00 | 430.12K |
| 2026-06-01 | INR 3,018.90 | -3.63% | INR 3,176.70 | INR 3,188.10 | INR 2,995.80 | 305.95K |
| 2026-05-29 | INR 3,132.50 | +4.40% | INR 3,009.90 | INR 3,184.90 | INR 2,991.00 | 602.38K |