₹3,145.30
+17.20 (+0.550%)
At Close: Jun 12, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹2,702.80 | ₹3,444.30 | Friday, 12th Jun 2026 ACUTAAS.NS stock ended at ₹3,145.30. This is 0.550% more than the trading day before Thursday, 11th Jun 2026. During the day the stock fluctuated 3.92% from a day low at ₹3,070.20 to a day high of ₹3,190.50. |
| 90 days | ₹2,062.00 | ₹3,444.30 | |
| 52 weeks | ₹1,059.00 | ₹3,444.30 |
Historical Acutaas Chemicals Ltd. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 12, 2026 | ₹3,154.00 | ₹3,190.50 | ₹3,070.20 | ₹3,145.30 | 379 982 |
| Jun 11, 2026 | ₹3,230.00 | ₹3,230.00 | ₹3,070.00 | ₹3,128.10 | 427 070 |
| Jun 10, 2026 | ₹3,201.00 | ₹3,295.00 | ₹3,150.90 | ₹3,207.00 | 390 977 |
| Jun 09, 2026 | ₹3,300.00 | ₹3,311.60 | ₹3,181.10 | ₹3,198.70 | 377 844 |
| Jun 08, 2026 | ₹3,232.00 | ₹3,444.30 | ₹3,232.00 | ₹3,316.20 | 757 132 |
| Jun 05, 2026 | ₹3,163.10 | ₹3,348.90 | ₹3,161.70 | ₹3,328.30 | 1 067 476 |
| Jun 04, 2026 | ₹3,136.00 | ₹3,188.00 | ₹3,115.60 | ₹3,164.70 | 250 426 |
| Jun 03, 2026 | ₹3,049.00 | ₹3,180.00 | ₹3,037.70 | ₹3,135.70 | 385 842 |
| Jun 02, 2026 | ₹3,000.00 | ₹3,059.80 | ₹2,902.00 | ₹3,037.60 | 430 117 |
| Jun 01, 2026 | ₹3,176.70 | ₹3,188.10 | ₹3,005.30 | ₹3,018.90 | 305 940 |
| May 29, 2026 | ₹3,009.90 | ₹3,184.90 | ₹2,991.00 | ₹3,132.50 | 601 488 |
| May 26, 2026 | ₹2,923.80 | ₹3,069.00 | ₹2,918.00 | ₹3,034.80 | 530 289 |
| May 25, 2026 | ₹2,920.00 | ₹2,963.30 | ₹2,864.20 | ₹2,923.80 | 333 947 |
| May 22, 2026 | ₹2,997.00 | ₹3,001.00 | ₹2,930.00 | ₹2,951.20 | 333 882 |
| May 21, 2026 | ₹2,890.00 | ₹3,025.00 | ₹2,875.30 | ₹3,000.40 | 825 072 |
| May 20, 2026 | ₹2,870.00 | ₹2,909.80 | ₹2,849.00 | ₹2,880.60 | 0 |
| May 19, 2026 | ₹2,809.10 | ₹2,906.00 | ₹2,809.00 | ₹2,886.50 | 608 365 |
| May 18, 2026 | ₹2,725.00 | ₹2,818.70 | ₹2,714.50 | ₹2,799.10 | 352 401 |
| May 15, 2026 | ₹2,740.50 | ₹2,769.90 | ₹2,702.80 | ₹2,731.00 | 193 662 |
| May 14, 2026 | ₹2,848.90 | ₹2,848.90 | ₹2,706.50 | ₹2,726.80 | 658 727 |
| May 13, 2026 | ₹2,749.90 | ₹2,849.90 | ₹2,743.10 | ₹2,827.80 | 363 331 |
| May 12, 2026 | ₹2,810.00 | ₹2,843.10 | ₹2,720.00 | ₹2,742.20 | 458 352 |
| May 11, 2026 | ₹2,745.00 | ₹2,825.00 | ₹2,728.50 | ₹2,810.30 | 575 156 |
| May 08, 2026 | ₹2,700.20 | ₹2,759.00 | ₹2,700.00 | ₹2,734.30 | 268 682 |
| May 07, 2026 | ₹2,699.70 | ₹2,739.00 | ₹2,640.00 | ₹2,725.70 | 394 153 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ACUTAAS.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the ACUTAAS.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ACUTAAS.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy ACUTAAS