Price Data Selection & Download
Indian Acrylics Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4550 daily OHLCV records on BSE from Jan. 2008 to July 2026. Examine INDIANACRY earnings report for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹24.80
October 20, 2016
BSE Exchange
Share Price All Time Low
₹1.31
October 27, 2008
BSE Exchange
Highest Volume Trading Day
4,659,684
September 12, 2024 • ₹15.12
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
INDIANACRY daily open, high, low, close and volume (OHLCV) on BSE — 134 records.
Total Records
134
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | ₹6.00 | ₹6.00 | ₹5.61 | ₹5.78 | 44,943 |
| 2026-07-17 | ₹5.88 | ₹5.88 | ₹5.56 | ₹5.70 | 46,038 |
| 2026-07-16 | ₹5.98 | ₹5.98 | ₹5.75 | ₹5.79 | 12,458 |
| 2026-07-15 | ₹6.00 | ₹6.00 | ₹5.75 | ₹5.86 | 18,817 |
| 2026-07-14 | ₹6.02 | ₹6.02 | ₹5.85 | ₹5.85 | 2,045 |
| 2026-07-13 | ₹5.90 | ₹5.96 | ₹5.66 | ₹5.89 | 13,895 |
| 2026-07-10 | ₹6.10 | ₹6.10 | ₹5.81 | ₹5.90 | 11,731 |
| 2026-07-09 | ₹5.85 | ₹5.95 | ₹5.82 | ₹5.90 | 34,062 |
| 2026-07-08 | ₹5.98 | ₹5.98 | ₹5.85 | ₹5.85 | 52,992 |
| 2026-07-07 | ₹6.00 | ₹6.00 | ₹5.82 | ₹5.97 | 24,426 |
| 2026-07-06 | ₹5.67 | ₹5.97 | ₹5.67 | ₹5.95 | 53,359 |
| 2026-07-03 | ₹5.87 | ₹5.92 | ₹5.74 | ₹5.82 | 28,331 |
| 2026-07-02 | ₹5.78 | ₹5.91 | ₹5.74 | ₹5.85 | 15,232 |
| 2026-07-01 | ₹5.93 | ₹5.93 | ₹5.68 | ₹5.77 | 18,229 |
| 2026-06-30 | ₹5.86 | ₹5.93 | ₹5.65 | ₹5.88 | 27,446 |
| 2026-06-29 | ₹5.95 | ₹5.95 | ₹5.68 | ₹5.81 | 18,555 |
| 2026-06-25 | ₹5.81 | ₹5.96 | ₹5.52 | ₹5.65 | 59,179 |
| 2026-06-24 | ₹5.96 | ₹5.96 | ₹5.81 | ₹5.91 | 11,308 |
| 2026-06-23 | ₹5.95 | ₹5.97 | ₹5.77 | ₹5.85 | 14,851 |
| 2026-06-22 | ₹6.09 | ₹6.09 | ₹5.80 | ₹5.90 | 25,387 |
| 2026-06-19 | ₹5.70 | ₹6.10 | ₹5.70 | ₹6.00 | 39,170 |
| 2026-06-18 | ₹5.82 | ₹6.02 | ₹5.82 | ₹5.99 | 53,036 |
| 2026-06-17 | ₹5.80 | ₹6.08 | ₹5.80 | ₹5.84 | 47,475 |
| 2026-06-16 | ₹5.94 | ₹6.20 | ₹5.90 | ₹5.95 | 12,973 |
| 2026-06-15 | ₹5.85 | ₹6.20 | ₹5.85 | ₹5.92 | 9,936 |
| 2026-06-12 | ₹5.85 | ₹6.00 | ₹5.82 | ₹5.82 | 10,295 |
| 2026-06-11 | ₹6.00 | ₹6.00 | ₹5.74 | ₹5.81 | 9,111 |
| 2026-06-10 | ₹5.89 | ₹6.02 | ₹5.77 | ₹5.80 | 32,054 |
| 2026-06-09 | ₹5.71 | ₹6.04 | ₹5.71 | ₹5.82 | 31,040 |
| 2026-06-08 | ₹5.77 | ₹6.10 | ₹5.73 | ₹5.76 | 38,372 |
| 2026-06-05 | ₹5.90 | ₹6.23 | ₹5.90 | ₹5.93 | 16,866 |
| 2026-06-04 | ₹6.26 | ₹6.26 | ₹5.90 | ₹5.94 | 16,873 |
| 2026-06-03 | ₹5.93 | ₹6.30 | ₹5.86 | ₹5.98 | 13,561 |
| 2026-06-02 | ₹6.10 | ₹6.10 | ₹5.80 | ₹6.00 | 38,382 |
| 2026-06-01 | ₹5.74 | ₹5.96 | ₹5.74 | ₹5.83 | 47,987 |
| 2026-05-29 | ₹6.20 | ₹6.20 | ₹5.95 | ₹6.04 | 26,630 |
| 2026-05-27 | ₹5.90 | ₹6.29 | ₹5.90 | ₹6.08 | 6,753 |
| 2026-05-26 | ₹5.92 | ₹6.19 | ₹5.82 | ₹6.08 | 31,631 |
| 2026-05-25 | ₹5.76 | ₹5.99 | ₹5.74 | ₹5.92 | 23,817 |
| 2026-05-22 | ₹6.14 | ₹6.14 | ₹5.67 | ₹5.74 | 90,824 |
| 2026-05-21 | ₹6.00 | ₹6.00 | ₹5.81 | ₹5.96 | 82,137 |
| 2026-05-20 | ₹6.25 | ₹6.25 | ₹5.92 | ₹5.98 | 13,885 |
| 2026-05-19 | ₹6.09 | ₹6.10 | ₹5.72 | ₹6.10 | 36,138 |
| 2026-05-18 | ₹6.06 | ₹6.06 | ₹5.76 | ₹5.81 | 6,963 |
| 2026-05-15 | ₹5.96 | ₹6.20 | ₹5.96 | ₹5.97 | 12,570 |
| 2026-05-14 | ₹6.20 | ₹6.20 | ₹5.92 | ₹6.08 | 27,743 |
| 2026-05-13 | ₹6.18 | ₹6.20 | ₹6.00 | ₹6.02 | 25,627 |
| 2026-05-12 | ₹6.23 | ₹6.37 | ₹6.12 | ₹6.18 | 35,770 |
| 2026-05-11 | ₹6.50 | ₹6.50 | ₹6.06 | ₹6.37 | 40,781 |
| 2026-05-08 | ₹6.35 | ₹6.62 | ₹6.16 | ₹6.35 | 26,692 |
| 2026-05-07 | ₹6.29 | ₹6.33 | ₹6.16 | ₹6.33 | 38,495 |
| 2026-05-06 | ₹5.67 | ₹6.03 | ₹5.67 | ₹6.03 | 53,428 |
| 2026-05-05 | ₹5.87 | ₹5.94 | ₹5.75 | ₹5.75 | 25,303 |
| 2026-05-04 | ₹6.01 | ₹6.01 | ₹5.75 | ₹5.83 | 52,457 |
| 2026-04-30 | ₹6.14 | ₹6.14 | ₹5.93 | ₹5.97 | 19,154 |
| 2026-04-29 | ₹6.07 | ₹6.07 | ₹5.91 | ₹6.00 | 13,058 |
| 2026-04-28 | ₹6.13 | ₹6.13 | ₹5.95 | ₹6.07 | 12,508 |
| 2026-04-27 | ₹6.19 | ₹6.22 | ₹6.01 | ₹6.05 | 14,782 |
| 2026-04-24 | ₹5.90 | ₹6.23 | ₹5.90 | ₹6.19 | 24,686 |
| 2026-04-23 | ₹6.18 | ₹6.18 | ₹5.81 | ₹6.06 | 22,519 |
| 2026-04-22 | ₹6.12 | ₹6.12 | ₹5.90 | ₹5.99 | 66,869 |
| 2026-04-21 | ₹6.45 | ₹6.72 | ₹6.13 | ₹6.16 | 155,757 |
| 2026-04-20 | ₹6.73 | ₹6.73 | ₹6.45 | ₹6.45 | 28,920 |
| 2026-04-17 | ₹6.90 | ₹6.90 | ₹6.49 | ₹6.73 | 62,139 |
| 2026-04-16 | ₹6.87 | ₹6.87 | ₹6.48 | ₹6.62 | 38,984 |
| 2026-04-15 | ₹6.70 | ₹6.70 | ₹6.33 | ₹6.51 | 47,839 |
| 2026-04-13 | ₹6.35 | ₹6.74 | ₹6.13 | ₹6.31 | 116,655 |
| 2026-04-10 | ₹5.81 | ₹6.36 | ₹5.81 | ₹6.13 | 102,307 |
| 2026-04-09 | ₹5.82 | ₹6.30 | ₹5.51 | ₹5.79 | 68,205 |
| 2026-04-08 | ₹5.21 | ₹5.87 | ₹5.21 | ₹5.76 | 120,627 |
| 2026-04-07 | ₹4.79 | ₹5.19 | ₹4.77 | ₹5.14 | 83,126 |
| 2026-04-06 | ₹4.52 | ₹4.79 | ₹4.52 | ₹4.79 | 79,281 |
| 2026-04-02 | ₹4.40 | ₹4.55 | ₹3.81 | ₹4.47 | 48,125 |
| 2026-04-01 | ₹3.85 | ₹4.18 | ₹3.85 | ₹4.13 | 84,283 |
| 2026-03-30 | ₹4.21 | ₹4.21 | ₹3.52 | ₹3.60 | 137,127 |
| 2026-03-27 | ₹4.48 | ₹4.48 | ₹3.73 | ₹4.01 | 231,932 |
| 2026-03-25 | ₹4.63 | ₹4.84 | ₹4.34 | ₹4.41 | 204,258 |
| 2026-03-24 | ₹4.40 | ₹4.88 | ₹4.35 | ₹4.53 | 175,633 |
| 2026-03-23 | ₹4.72 | ₹4.78 | ₹4.32 | ₹4.51 | 136,872 |
| 2026-03-20 | ₹4.65 | ₹4.90 | ₹4.60 | ₹4.70 | 218,852 |
| 2026-03-19 | ₹4.39 | ₹4.77 | ₹4.39 | ₹4.64 | 47,133 |
| 2026-03-18 | ₹4.65 | ₹4.99 | ₹4.35 | ₹4.52 | 125,004 |
| 2026-03-17 | ₹4.66 | ₹4.84 | ₹4.08 | ₹4.52 | 143,001 |
| 2026-03-16 | ₹4.89 | ₹4.92 | ₹4.60 | ₹4.66 | 41,838 |
| 2026-03-13 | ₹4.95 | ₹4.95 | ₹4.39 | ₹4.71 | 28,241 |
| 2026-03-12 | ₹4.85 | ₹5.18 | ₹4.60 | ₹4.93 | 94,060 |
| 2026-03-11 | ₹5.32 | ₹5.48 | ₹4.67 | ₹4.85 | 112,389 |
| 2026-03-10 | ₹5.29 | ₹5.38 | ₹5.20 | ₹5.37 | 17,925 |
| 2026-03-09 | ₹5.03 | ₹5.38 | ₹5.03 | ₹5.24 | 25,141 |
| 2026-03-06 | ₹5.47 | ₹5.53 | ₹5.22 | ₹5.29 | 32,046 |
| 2026-03-05 | ₹5.52 | ₹5.55 | ₹5.35 | ₹5.47 | 32,950 |
| 2026-03-04 | ₹5.25 | ₹5.63 | ₹5.16 | ₹5.42 | 115,049 |
| 2026-03-02 | ₹5.22 | ₹5.70 | ₹5.21 | ₹5.43 | 83,019 |
| 2026-02-27 | ₹5.82 | ₹5.96 | ₹5.72 | ₹5.73 | 18,467 |
| 2026-02-26 | ₹5.80 | ₹5.93 | ₹5.80 | ₹5.83 | 16,982 |
| 2026-02-25 | ₹5.91 | ₹5.97 | ₹5.75 | ₹5.83 | 69,794 |
| 2026-02-24 | ₹5.99 | ₹5.99 | ₹5.87 | ₹5.93 | 13,944 |
| 2026-02-23 | ₹6.15 | ₹6.15 | ₹5.98 | ₹5.99 | 25,761 |
| 2026-02-20 | ₹6.34 | ₹6.34 | ₹5.79 | ₹6.07 | 40,476 |
| 2026-02-19 | ₹6.33 | ₹6.33 | ₹6.11 | ₹6.18 | 20,302 |
| 2026-02-18 | ₹6.39 | ₹6.39 | ₹6.01 | ₹6.13 | 18,275 |
| 2026-02-17 | ₹6.17 | ₹6.36 | ₹6.01 | ₹6.28 | 30,366 |
| 2026-02-16 | ₹6.19 | ₹6.33 | ₹5.90 | ₹6.00 | 32,329 |
| 2026-02-13 | ₹6.11 | ₹6.44 | ₹6.11 | ₹6.21 | 35,153 |
| 2026-02-12 | ₹6.06 | ₹6.45 | ₹6.06 | ₹6.19 | 83,529 |
| 2026-02-11 | ₹6.11 | ₹6.29 | ₹6.10 | ₹6.11 | 39,862 |
| 2026-02-10 | ₹6.25 | ₹6.25 | ₹6.05 | ₹6.08 | 34,175 |
| 2026-02-09 | ₹5.95 | ₹6.22 | ₹5.90 | ₹6.15 | 44,587 |
| 2026-02-06 | ₹5.80 | ₹6.19 | ₹5.79 | ₹5.95 | 54,471 |
| 2026-02-05 | ₹6.00 | ₹6.25 | ₹5.36 | ₹5.77 | 75,353 |
| 2026-02-04 | ₹6.00 | ₹6.10 | ₹5.78 | ₹6.03 | 53,432 |
| 2026-02-03 | ₹5.71 | ₹6.10 | ₹5.70 | ₹5.88 | 84,471 |
| 2026-02-02 | ₹6.07 | ₹6.07 | ₹5.60 | ₹5.87 | 29,844 |
| 2026-02-01 | ₹5.99 | ₹6.19 | ₹5.80 | ₹5.88 | 19,124 |
| 2026-01-30 | ₹5.94 | ₹6.00 | ₹5.75 | ₹5.78 | 11,898 |
| 2026-01-29 | ₹5.91 | ₹5.99 | ₹5.76 | ₹5.94 | 13,434 |
| 2026-01-28 | ₹6.00 | ₹6.00 | ₹5.80 | ₹5.84 | 12,129 |
| 2026-01-27 | ₹5.88 | ₹6.02 | ₹5.84 | ₹5.88 | 12,710 |
| 2026-01-23 | ₹6.03 | ₹6.08 | ₹5.80 | ₹5.83 | 21,535 |
| 2026-01-22 | ₹5.98 | ₹6.07 | ₹5.38 | ₹5.98 | 30,194 |
| 2026-01-21 | ₹6.02 | ₹6.05 | ₹5.82 | ₹5.93 | 24,724 |
| 2026-01-20 | ₹6.21 | ₹6.21 | ₹5.70 | ₹5.81 | 11,672 |
| 2026-01-19 | ₹6.00 | ₹6.18 | ₹5.80 | ₹5.96 | 15,728 |
| 2026-01-16 | ₹6.00 | ₹6.13 | ₹5.90 | ₹6.02 | 27,047 |
| 2026-01-14 | ₹5.98 | ₹6.09 | ₹5.80 | ₹5.94 | 35,668 |
| 2026-01-13 | ₹5.83 | ₹6.17 | ₹5.67 | ₹5.75 | 26,691 |
| 2026-01-12 | ₹5.82 | ₹6.13 | ₹5.49 | ₹5.74 | 129,089 |
| 2026-01-09 | ₹6.39 | ₹6.39 | ₹5.80 | ₹6.05 | 88,249 |
| 2026-01-08 | ₹6.31 | ₹6.41 | ₹6.21 | ₹6.25 | 15,671 |
| 2026-01-07 | ₹6.40 | ₹6.43 | ₹6.25 | ₹6.29 | 65,913 |
| 2026-01-06 | ₹6.37 | ₹6.40 | ₹6.20 | ₹6.40 | 20,721 |
| 2026-01-05 | ₹6.48 | ₹6.48 | ₹6.25 | ₹6.38 | 26,711 |
| 2026-01-02 | ₹6.34 | ₹6.47 | ₹6.25 | ₹6.33 | 43,195 |
| 2026-01-01 | ₹6.41 | ₹6.58 | ₹6.00 | ₹6.22 | 34,548 |
Indian Acrylics Share Price Performance Analysis (Jan 2008 - Jul 2026)
INDIANACRY price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-7.07%
₹6.22 → ₹5.78
Year to Date
Price Volatility
9.33%
Low Volatility
Year to Date
Average Daily Volume
47,228
Year to Date Average
BSE Exchange
Indian Acrylics Share Price History – Frequently Asked Questions
Common questions about INDIANACRY historical data and records. For live price, key ratios and fundamentals, see Indian Acrylics stock price NSE.
What is the all-time high share price of Indian Acrylics (INDIANACRY)?
The all-time high share price of Indian Acrylics was ₹24.8 recorded on October 20, 2016 on the BSE exchange.
What is the all-time low share price of Indian Acrylics (INDIANACRY)?
The all-time low share price of Indian Acrylics was ₹1.31 recorded on October 27, 2008 on the BSE exchange.
How can I download INDIANACRY historical share price data?
You can download Indian Acrylics 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 INDIANACRY shares?
The highest trading volume day for Indian Acrylics was 4,659,684 shares traded on September 12, 2024 on the BSE exchange, with share price at ₹15.12.