Price Data Selection & Download
Acutaas Chemicals Share Price All Time Records & Statistics (Sep 2021 - Jun 2026)
1173 daily OHLCV records on NSE from Sept. 2021 to June 2026. Examine ACUTAAS Q4 results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹3444.30
June 08, 2026
NSE Exchange
Share Price All Time Low
₹383.00
February 24, 2022
NSE Exchange
Highest Volume Trading Day
22,430,774
September 14, 2021 • ₹467.50
NSE Exchange
Share Price History Data (Sep 2021 - Jun 2026)
ACUTAAS daily open, high, low, close and volume (OHLCV) on NSE — 117 records.
Total Records
117
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - Jun 2026)
ACUTAAS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+86.69%
₹1750.80 → ₹3268.60
Year to Date
Price Volatility
20.24%
Medium Volatility
Year to Date
Average Daily Volume
469,784
Year to Date Average
NSE Exchange
Acutaas Chemicals Share Price History – Frequently Asked Questions
Common questions about ACUTAAS historical data and records. Explore ACUTAAS intrinsic value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Acutaas Chemicals (ACUTAAS)?
The all-time high share price of Acutaas Chemicals was ₹3444.3 recorded on June 08, 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.