Price Data Selection & Download
Acutaas Chemicals Share Price All Time Records & Statistics (Sep 2021 - Sep 2026)
1233 daily OHLCV records on NSE from Sept. 2021 to Sept. 2026. Review Acutaas Chemicals price earnings to evaluate earnings-based valuation against sector peers.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Sep 2021 - Sep 2026)
ACUTAAS daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹3334.00 | ₹3462.00 | ₹3302.50 | ₹3440.30 | 521,496 |
| 2026-09-17 | ₹3343.00 | ₹3366.00 | ₹3282.00 | ₹3315.10 | 182,520 |
| 2026-09-16 | ₹3275.00 | ₹3359.00 | ₹3188.80 | ₹3344.70 | 243,061 |
| 2026-09-15 | ₹3384.00 | ₹3447.60 | ₹3232.20 | ₹3266.20 | 264,234 |
| 2026-09-11 | ₹3488.00 | ₹3488.00 | ₹3350.00 | ₹3383.70 | 325,242 |
| 2026-09-10 | ₹3241.80 | ₹3464.00 | ₹3220.00 | ₹3451.40 | 1,000,453 |
| 2026-09-09 | ₹3182.10 | ₹3270.00 | ₹3181.50 | ₹3241.80 | 282,128 |
| 2026-09-08 | ₹3181.60 | ₹3235.50 | ₹3161.50 | ₹3182.10 | 174,805 |
| 2026-09-07 | ₹3168.50 | ₹3212.70 | ₹3160.00 | ₹3181.60 | 141,224 |
| 2026-09-04 | ₹3211.10 | ₹3228.80 | ₹3156.30 | ₹3168.50 | 149,850 |
| 2026-09-03 | ₹3149.70 | ₹3211.60 | ₹3149.70 | ₹3201.00 | 211,905 |
| 2026-09-02 | ₹3161.10 | ₹3195.60 | ₹3120.00 | ₹3134.90 | 190,272 |
| 2026-09-01 | ₹3163.40 | ₹3238.80 | ₹3150.00 | ₹3174.30 | 333,584 |
| 2026-08-31 | ₹3281.60 | ₹3321.90 | ₹3125.90 | ₹3160.60 | 490,517 |
| 2026-08-28 | ₹3359.80 | ₹3384.00 | ₹3235.00 | ₹3281.60 | 240,776 |
| 2026-08-27 | ₹3258.00 | ₹3341.00 | ₹3257.00 | ₹3329.20 | 128,415 |
| 2026-08-26 | ₹3320.00 | ₹3340.00 | ₹3233.40 | ₹3257.80 | 144,263 |
| 2026-08-25 | ₹3189.90 | ₹3325.00 | ₹3138.00 | ₹3313.40 | 409,528 |
| 2026-08-24 | ₹3189.10 | ₹3244.70 | ₹3155.00 | ₹3173.00 | 360,245 |
| 2026-08-21 | ₹3212.60 | ₹3259.00 | ₹3160.00 | ₹3169.00 | 220,694 |
| 2026-08-20 | ₹3280.00 | ₹3304.30 | ₹3195.00 | ₹3210.50 | 283,295 |
| 2026-08-19 | ₹3399.10 | ₹3399.10 | ₹3219.00 | ₹3228.90 | 279,967 |
| 2026-08-18 | ₹3190.00 | ₹3399.80 | ₹3189.90 | ₹3391.40 | 423,370 |
| 2026-08-17 | ₹3262.00 | ₹3263.00 | ₹3162.30 | ₹3198.20 | 172,332 |
| 2026-08-14 | ₹3111.00 | ₹3255.00 | ₹3111.00 | ₹3235.60 | 331,013 |
| 2026-08-13 | ₹3153.40 | ₹3212.50 | ₹3081.20 | ₹3110.60 | 321,386 |
| 2026-08-12 | ₹3242.00 | ₹3285.00 | ₹3136.20 | ₹3153.40 | 159,044 |
| 2026-08-11 | ₹3298.00 | ₹3298.00 | ₹3222.00 | ₹3246.00 | 153,105 |
| 2026-08-10 | ₹3297.90 | ₹3314.00 | ₹3245.50 | ₹3282.00 | 196,883 |
| 2026-08-07 | ₹3240.00 | ₹3328.00 | ₹3239.90 | ₹3297.90 | 187,550 |
| 2026-08-06 | ₹3289.80 | ₹3294.90 | ₹3233.00 | ₹3260.60 | 107,779 |
| 2026-08-05 | ₹3260.00 | ₹3296.70 | ₹3224.30 | ₹3282.80 | 223,117 |
| 2026-08-04 | ₹3050.00 | ₹3237.80 | ₹3050.00 | ₹3224.30 | 327,508 |
| 2026-08-03 | ₹3100.00 | ₹3150.70 | ₹3025.00 | ₹3116.40 | 479,397 |
| 2026-07-31 | ₹3225.00 | ₹3232.90 | ₹3062.10 | ₹3104.90 | 904,413 |
| 2026-07-30 | ₹3309.70 | ₹3331.00 | ₹3150.00 | ₹3233.80 | 373,038 |
| 2026-07-29 | ₹3329.00 | ₹3390.00 | ₹3265.00 | ₹3306.20 | 353,257 |
| 2026-07-28 | ₹3369.70 | ₹3388.50 | ₹3100.00 | ₹3297.70 | 837,706 |
| 2026-07-27 | ₹3273.90 | ₹3477.00 | ₹3216.20 | ₹3367.80 | 526,067 |
| 2026-07-24 | ₹3330.10 | ₹3457.10 | ₹3209.00 | ₹3259.50 | 1,243,383 |
| 2026-07-23 | ₹3650.00 | ₹3665.20 | ₹3416.30 | ₹3459.10 | 392,043 |
| 2026-07-22 | ₹3670.00 | ₹3693.00 | ₹3616.30 | ₹3659.60 | 161,629 |
| 2026-07-21 | ₹3656.30 | ₹3700.00 | ₹3649.00 | ₹3677.00 | 179,912 |
| 2026-07-20 | ₹3619.40 | ₹3671.70 | ₹3601.70 | ₹3656.20 | 189,140 |
| 2026-07-17 | ₹3591.00 | ₹3634.00 | ₹3545.00 | ₹3619.40 | 187,911 |
| 2026-07-16 | ₹3551.40 | ₹3631.70 | ₹3491.00 | ₹3583.80 | 311,654 |
| 2026-07-15 | ₹3485.00 | ₹3581.00 | ₹3484.00 | ₹3546.90 | 191,332 |
| 2026-07-14 | ₹3472.00 | ₹3535.00 | ₹3450.00 | ₹3459.70 | 173,273 |
| 2026-07-13 | ₹3376.50 | ₹3510.00 | ₹3363.60 | ₹3495.20 | 218,672 |
| 2026-07-10 | ₹3485.90 | ₹3499.90 | ₹3373.10 | ₹3400.80 | 310,324 |
| 2026-07-09 | ₹3450.00 | ₹3488.00 | ₹3368.00 | ₹3458.80 | 486,255 |
| 2026-07-08 | ₹3395.00 | ₹3575.40 | ₹3392.40 | ₹3454.50 | 503,473 |
| 2026-07-07 | ₹3515.00 | ₹3540.00 | ₹3348.00 | ₹3391.00 | 476,371 |
| 2026-07-06 | ₹3694.80 | ₹3740.00 | ₹3475.00 | ₹3514.80 | 565,586 |
| 2026-07-03 | ₹3709.00 | ₹3730.90 | ₹3656.10 | ₹3694.80 | 297,410 |
| 2026-07-02 | ₹3600.00 | ₹3725.00 | ₹3579.70 | ₹3691.80 | 402,261 |
| 2026-07-01 | ₹3545.00 | ₹3610.00 | ₹3521.00 | ₹3567.50 | 349,604 |
| 2026-06-30 | ₹3585.00 | ₹3585.00 | ₹3442.00 | ₹3526.20 | 327,647 |
| 2026-06-29 | ₹3315.00 | ₹3603.60 | ₹3245.50 | ₹3568.20 | 2,155,162 |
| 2026-06-25 | ₹3275.20 | ₹3315.00 | ₹3215.20 | ₹3300.00 | 218,052 |
| 2026-06-24 | ₹3301.40 | ₹3319.60 | ₹3233.80 | ₹3268.60 | 283,229 |
| 2026-06-23 | ₹3221.00 | ₹3300.00 | ₹3213.30 | ₹3277.20 | 260,273 |
| 2026-06-22 | ₹3262.60 | ₹3264.00 | ₹3170.20 | ₹3249.60 | 206,990 |
| 2026-06-19 | ₹3151.90 | ₹3261.00 | ₹3130.20 | ₹3246.20 | 340,557 |
| 2026-06-18 | ₹3005.00 | ₹3147.60 | ₹3005.00 | ₹3136.30 | 360,896 |
| 2026-06-17 | ₹2982.00 | ₹3058.60 | ₹2962.40 | ₹2999.90 | 282,968 |
| 2026-06-16 | ₹3106.00 | ₹3109.00 | ₹2960.20 | ₹2996.50 | 530,875 |
| 2026-06-15 | ₹3249.90 | ₹3249.90 | ₹3072.00 | ₹3096.70 | 285,988 |
| 2026-06-12 | ₹3154.00 | ₹3190.50 | ₹3070.20 | ₹3145.30 | 380,507 |
| 2026-06-11 | ₹3230.00 | ₹3230.00 | ₹3070.00 | ₹3128.10 | 427,084 |
| 2026-06-10 | ₹3201.00 | ₹3295.00 | ₹3150.90 | ₹3207.00 | 390,988 |
| 2026-06-09 | ₹3300.00 | ₹3311.60 | ₹3181.10 | ₹3198.70 | 378,466 |
| 2026-06-08 | ₹3232.00 | ₹3444.30 | ₹3232.00 | ₹3316.20 | 757,238 |
| 2026-06-05 | ₹3163.10 | ₹3348.90 | ₹3161.70 | ₹3328.30 | 1,067,585 |
| 2026-06-04 | ₹3136.00 | ₹3188.00 | ₹3115.60 | ₹3164.70 | 250,577 |
| 2026-06-03 | ₹3049.00 | ₹3180.00 | ₹3037.70 | ₹3135.70 | 385,864 |
| 2026-06-02 | ₹3000.00 | ₹3059.80 | ₹2902.00 | ₹3037.60 | 430,122 |
| 2026-06-01 | ₹3176.70 | ₹3188.10 | ₹2995.80 | ₹3018.90 | 305,945 |
| 2026-05-29 | ₹3009.90 | ₹3184.90 | ₹2991.00 | ₹3132.50 | 602,384 |
| 2026-05-27 | ₹3049.00 | ₹3075.30 | ₹2989.00 | ₹3000.60 | 206,974 |
| 2026-05-26 | ₹2923.80 | ₹3069.00 | ₹2918.00 | ₹3034.80 | 530,723 |
| 2026-05-25 | ₹2920.00 | ₹2963.30 | ₹2864.20 | ₹2923.80 | 333,972 |
| 2026-05-22 | ₹2997.00 | ₹3001.00 | ₹2930.00 | ₹2951.20 | 333,925 |
| 2026-05-21 | ₹2890.00 | ₹3025.00 | ₹2875.30 | ₹3000.40 | 825,155 |
| 2026-05-20 | ₹2870.00 | ₹2909.80 | ₹2849.00 | ₹2880.60 | 389,160 |
| 2026-05-19 | ₹2809.10 | ₹2906.00 | ₹2809.00 | ₹2886.50 | 610,355 |
| 2026-05-18 | ₹2725.00 | ₹2818.70 | ₹2714.50 | ₹2799.10 | 352,410 |
| 2026-05-15 | ₹2740.50 | ₹2769.90 | ₹2702.80 | ₹2731.00 | 193,779 |
| 2026-05-14 | ₹2848.90 | ₹2848.90 | ₹2706.50 | ₹2726.80 | 658,946 |
| 2026-05-13 | ₹2749.90 | ₹2849.90 | ₹2743.10 | ₹2827.80 | 363,383 |
| 2026-05-12 | ₹2810.00 | ₹2843.10 | ₹2720.00 | ₹2742.20 | 458,354 |
| 2026-05-11 | ₹2745.00 | ₹2825.00 | ₹2728.50 | ₹2810.30 | 575,357 |
| 2026-05-08 | ₹2700.20 | ₹2759.00 | ₹2700.00 | ₹2734.30 | 268,791 |
| 2026-05-07 | ₹2699.70 | ₹2739.00 | ₹2640.00 | ₹2725.70 | 394,353 |
| 2026-05-06 | ₹2665.00 | ₹2745.00 | ₹2664.00 | ₹2685.80 | 523,243 |
| 2026-05-05 | ₹2680.00 | ₹2720.00 | ₹2604.50 | ₹2656.70 | 558,776 |
| 2026-05-04 | ₹2629.70 | ₹2693.20 | ₹2538.00 | ₹2676.40 | 1,141,509 |
| 2026-04-30 | ₹2516.30 | ₹2710.00 | ₹2486.00 | ₹2594.10 | 2,668,458 |
| 2026-04-29 | ₹2480.20 | ₹2520.00 | ₹2460.00 | ₹2502.40 | 254,583 |
| 2026-04-28 | ₹2500.00 | ₹2539.60 | ₹2460.40 | ₹2467.80 | 509,399 |
| 2026-04-27 | ₹2410.00 | ₹2510.00 | ₹2388.40 | ₹2494.60 | 438,160 |
| 2026-04-24 | ₹2390.00 | ₹2424.90 | ₹2340.00 | ₹2395.00 | 351,454 |
| 2026-04-23 | ₹2419.00 | ₹2435.00 | ₹2379.70 | ₹2386.70 | 243,296 |
| 2026-04-22 | ₹2360.00 | ₹2468.00 | ₹2347.40 | ₹2423.20 | 334,784 |
| 2026-04-21 | ₹2410.70 | ₹2468.40 | ₹2361.00 | ₹2374.40 | 246,743 |
| 2026-04-20 | ₹2362.90 | ₹2419.00 | ₹2338.00 | ₹2410.70 | 264,360 |
| 2026-04-17 | ₹2330.00 | ₹2389.50 | ₹2325.40 | ₹2361.70 | 323,387 |
| 2026-04-16 | ₹2300.00 | ₹2357.50 | ₹2255.60 | ₹2340.40 | 386,985 |
| 2026-04-15 | ₹2440.00 | ₹2443.00 | ₹2280.00 | ₹2291.70 | 719,290 |
| 2026-04-13 | ₹2325.00 | ₹2403.00 | ₹2272.60 | ₹2393.60 | 372,043 |
| 2026-04-10 | ₹2350.00 | ₹2394.00 | ₹2313.10 | ₹2362.20 | 296,389 |
| 2026-04-09 | ₹2336.00 | ₹2393.90 | ₹2300.00 | ₹2322.10 | 270,176 |
| 2026-04-08 | ₹2300.00 | ₹2346.90 | ₹2224.00 | ₹2335.90 | 469,141 |
| 2026-04-07 | ₹2200.00 | ₹2263.70 | ₹2193.90 | ₹2214.00 | 307,965 |
| 2026-04-06 | ₹2107.00 | ₹2248.00 | ₹2073.00 | ₹2212.40 | 1,184,772 |
| 2026-04-02 | ₹2281.00 | ₹2281.10 | ₹2095.00 | ₹2110.20 | 1,285,985 |
| 2026-04-01 | ₹2626.00 | ₹2634.80 | ₹2232.70 | ₹2332.10 | 1,715,994 |
| 2026-03-30 | ₹2515.00 | ₹2572.00 | ₹2496.10 | ₹2558.60 | 407,693 |
| 2026-03-27 | ₹2515.20 | ₹2561.40 | ₹2473.40 | ₹2545.00 | 750,071 |
| 2026-03-25 | ₹2475.00 | ₹2580.00 | ₹2460.50 | ₹2527.30 | 661,327 |
| 2026-03-24 | ₹2342.10 | ₹2496.90 | ₹2303.40 | ₹2435.30 | 1,620,858 |
| 2026-03-23 | ₹2361.50 | ₹2420.00 | ₹2244.90 | ₹2268.20 | 558,487 |
| 2026-03-20 | ₹2254.90 | ₹2460.80 | ₹2243.10 | ₹2399.80 | 658,530 |
| 2026-03-19 | ₹2177.40 | ₹2294.80 | ₹2177.40 | ₹2241.30 | 314,848 |
| 2026-03-18 | ₹2300.00 | ₹2320.20 | ₹2250.00 | ₹2257.80 | 200,845 |
| 2026-03-17 | ₹2182.00 | ₹2324.30 | ₹2170.00 | ₹2302.60 | 699,144 |
| 2026-03-16 | ₹2062.20 | ₹2175.00 | ₹2062.00 | ₹2165.00 | 548,411 |
| 2026-03-13 | ₹2150.00 | ₹2187.70 | ₹2071.00 | ₹2083.80 | 382,981 |
| 2026-03-12 | ₹2198.30 | ₹2200.10 | ₹2145.00 | ₹2187.70 | 457,626 |
| 2026-03-11 | ₹2229.90 | ₹2259.60 | ₹2171.00 | ₹2193.00 | 303,331 |
| 2026-03-10 | ₹2201.00 | ₹2270.00 | ₹2168.70 | ₹2227.90 | 333,250 |
| 2026-03-09 | ₹2163.50 | ₹2213.60 | ₹2120.80 | ₹2154.60 | 308,050 |
| 2026-03-06 | ₹2239.00 | ₹2297.30 | ₹2207.20 | ₹2250.70 | 364,329 |
| 2026-03-05 | ₹2130.10 | ₹2249.00 | ₹2130.10 | ₹2234.90 | 593,099 |
| 2026-03-04 | ₹2173.00 | ₹2206.00 | ₹2081.00 | ₹2104.50 | 492,017 |
| 2026-03-02 | ₹2058.70 | ₹2199.00 | ₹2055.00 | ₹2191.90 | 297,329 |
| 2026-02-27 | ₹2170.00 | ₹2191.90 | ₹2130.00 | ₹2158.80 | 177,654 |
| 2026-02-26 | ₹2165.90 | ₹2200.00 | ₹2142.00 | ₹2185.10 | 169,563 |
| 2026-02-25 | ₹2178.20 | ₹2178.20 | ₹2128.90 | ₹2165.90 | 179,632 |
| 2026-02-24 | ₹2130.80 | ₹2183.50 | ₹2112.60 | ₹2152.30 | 358,290 |
| 2026-02-23 | ₹2123.60 | ₹2156.90 | ₹2115.00 | ₹2146.80 | 337,347 |
| 2026-02-20 | ₹2090.00 | ₹2125.00 | ₹2056.10 | ₹2106.50 | 230,829 |
| 2026-02-19 | ₹2122.00 | ₹2160.50 | ₹2090.00 | ₹2102.40 | 315,736 |
| 2026-02-18 | ₹2076.20 | ₹2169.50 | ₹2076.20 | ₹2143.20 | 561,489 |
| 2026-02-17 | ₹2039.00 | ₹2084.50 | ₹2032.60 | ₹2075.90 | 147,333 |
| 2026-02-16 | ₹2010.00 | ₹2077.20 | ₹2005.70 | ₹2039.20 | 289,211 |
| 2026-02-13 | ₹2090.00 | ₹2104.80 | ₹2010.00 | ₹2017.60 | 309,000 |
| 2026-02-12 | ₹2043.60 | ₹2105.00 | ₹2027.10 | ₹2093.40 | 564,241 |
| 2026-02-11 | ₹2054.90 | ₹2095.60 | ₹2028.00 | ₹2033.50 | 328,566 |
| 2026-02-10 | ₹2010.00 | ₹2120.00 | ₹2010.00 | ₹2050.00 | 998,376 |
| 2026-02-09 | ₹1987.10 | ₹2008.40 | ₹1976.50 | ₹2002.70 | 275,789 |
| 2026-02-06 | ₹1985.00 | ₹2010.00 | ₹1950.10 | ₹1986.90 | 304,904 |
| 2026-02-05 | ₹1988.70 | ₹1990.00 | ₹1948.00 | ₹1980.50 | 226,426 |
| 2026-02-04 | ₹1960.00 | ₹2000.40 | ₹1936.00 | ₹1988.70 | 494,668 |
| 2026-02-03 | ₹2060.60 | ₹2060.60 | ₹1927.00 | ₹1969.70 | 670,963 |
| 2026-02-02 | ₹1818.00 | ₹1955.00 | ₹1817.00 | ₹1937.20 | 668,971 |
| 2026-02-01 | ₹1910.50 | ₹1920.50 | ₹1791.00 | ₹1825.30 | 213,797 |
| 2026-01-30 | ₹1930.00 | ₹1957.50 | ₹1878.90 | ₹1912.50 | 506,964 |
| 2026-01-29 | ₹1910.00 | ₹1968.00 | ₹1885.10 | ₹1934.10 | 1,236,952 |
| 2026-01-28 | ₹1748.00 | ₹1893.90 | ₹1729.00 | ₹1862.40 | 1,239,184 |
| 2026-01-27 | ₹1660.00 | ₹1738.50 | ₹1640.20 | ₹1728.00 | 424,478 |
| 2026-01-23 | ₹1664.80 | ₹1674.00 | ₹1636.60 | ₹1653.40 | 206,857 |
| 2026-01-22 | ₹1607.00 | ₹1664.40 | ₹1607.00 | ₹1644.40 | 235,509 |
| 2026-01-21 | ₹1621.50 | ₹1636.20 | ₹1570.00 | ₹1602.50 | 369,594 |
| 2026-01-20 | ₹1682.40 | ₹1682.50 | ₹1620.00 | ₹1626.50 | 317,536 |
| 2026-01-19 | ₹1699.60 | ₹1702.50 | ₹1673.30 | ₹1682.20 | 211,739 |
| 2026-01-16 | ₹1720.80 | ₹1728.70 | ₹1690.00 | ₹1699.60 | 206,418 |
| 2026-01-14 | ₹1683.30 | ₹1749.20 | ₹1680.00 | ₹1710.00 | 263,257 |
| 2026-01-13 | ₹1697.70 | ₹1697.70 | ₹1659.00 | ₹1683.30 | 135,721 |
| 2026-01-12 | ₹1681.00 | ₹1713.60 | ₹1641.90 | ₹1676.50 | 309,476 |
| 2026-01-09 | ₹1750.40 | ₹1767.90 | ₹1674.80 | ₹1685.20 | 418,733 |
| 2026-01-08 | ₹1750.00 | ₹1768.90 | ₹1720.60 | ₹1736.90 | 244,066 |
| 2026-01-07 | ₹1750.00 | ₹1801.60 | ₹1741.40 | ₹1763.20 | 462,931 |
| 2026-01-06 | ₹1770.80 | ₹1807.80 | ₹1740.00 | ₹1758.10 | 400,308 |
| 2026-01-05 | ₹1749.60 | ₹1794.00 | ₹1732.50 | ₹1769.60 | 229,463 |
| 2026-01-02 | ₹1737.30 | ₹1765.00 | ₹1732.50 | ₹1749.30 | 155,206 |
| 2026-01-01 | ₹1710.00 | ₹1770.00 | ₹1695.70 | ₹1750.80 | 324,292 |
Acutaas Chemicals Share Price Performance Analysis (Sep 2021 - Sep 2026)
ACUTAAS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
Price Volatility
Average Daily Volume
Acutaas Chemicals Share Price History – Frequently Asked Questions
Common questions about ACUTAAS historical data and records. For live price, key ratios and fundamentals, see Acutaas Chemicals stock price NSE.
What is the all-time high share price of Acutaas Chemicals (ACUTAAS)?
The all-time high share price of Acutaas Chemicals was ₹3740.0 recorded on July 06, 2026 on the NSE exchange.
What is the all-time low share price of Acutaas Chemicals (ACUTAAS)?
The all-time low share price of Acutaas Chemicals was ₹383.0 recorded on February 24, 2022 on the NSE exchange.
How can I download ACUTAAS historical share price data?
You can download Acutaas Chemicals historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ACUTAAS shares?
The highest trading volume day for Acutaas Chemicals was 22,430,774 shares traded on September 14, 2021 on the NSE exchange, with share price at ₹467.5.