NSE - Delayed Quote INR

Acutaas Chemicals Limited (AMIORG.NS)

1,176.30
-3.60
(-0.31%)
At close: May 30 at 3:30:04 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 30, 20251,179.901,184.801,170.101,176.301,176.30242,994
May 29, 20251,189.001,194.201,174.701,179.901,179.90428,824
May 28, 20251,169.401,190.001,165.201,180.301,180.30330,121
May 27, 20251,198.901,209.901,161.101,167.401,167.40455,735
May 26, 20251,178.001,207.901,168.801,191.201,191.20399,306
May 23, 20251,188.801,208.001,154.001,168.801,168.80510,592
May 22, 20251,190.001,212.901,178.401,188.601,188.60376,338
May 21, 20251,171.201,195.001,155.301,193.201,193.20489,396
May 20, 20251,199.501,203.001,150.001,178.501,178.50631,209
May 19, 20251,123.001,200.301,123.001,188.901,188.901,049,537
May 16, 20251,145.001,151.001,118.401,123.601,123.60790,609
May 15, 20251,162.901,165.101,123.701,138.801,138.80764,044
May 14, 20251,182.801,183.901,149.501,155.701,155.70456,921
May 13, 20251,187.801,209.601,170.501,173.401,173.40316,546
May 12, 20251,184.001,224.601,174.501,184.001,184.00606,088
May 9, 20251,130.401,164.201,125.401,161.101,161.10337,242
May 8, 20251,153.201,199.701,146.201,162.601,162.60558,690
May 7, 20251,095.101,165.901,095.101,146.401,146.40507,137
May 6, 20251,204.901,214.401,115.001,130.801,130.80648,785
May 5, 20251,188.001,209.001,120.901,202.101,202.101,471,679
May 2, 20251,150.901,244.001,124.101,197.801,197.802,649,786
Apr 30, 20251,086.001,137.101,076.501,130.601,130.60548,394
Apr 29, 20251,115.001,130.001,077.201,090.301,090.30502,205
Apr 28, 20251,068.701,117.201,040.501,109.301,109.30376,562
Apr 25, 2025 2:1 Stock Splits
Apr 25, 20251,118.001,120.001,042.201,069.801,069.80349,252
Apr 24, 20251,101.001,127.451,086.501,101.251,101.25622,248
Apr 23, 20251,101.501,114.951,083.001,101.251,101.25397,622
Apr 22, 20251,130.851,135.501,078.401,095.751,095.75729,314
Apr 21, 20251,167.001,167.001,126.351,133.051,133.05648,284
Apr 17, 20251,163.451,182.501,153.101,161.101,161.10327,638
Apr 16, 20251,171.501,184.101,152.601,161.601,161.60345,874
Apr 15, 20251,156.101,187.001,143.501,176.101,176.10555,470
Apr 11, 20251,085.251,137.001,076.131,128.321,128.32568,134
Apr 9, 20251,097.431,115.971,055.051,066.351,066.35441,584
Apr 8, 20251,099.181,117.501,065.931,113.721,113.72531,732
Apr 7, 2025976.551,085.00976.551,067.971,067.97937,452
Apr 4, 20251,260.001,264.501,127.971,147.651,147.65912,400
Apr 3, 20251,237.501,275.571,227.781,259.071,259.07457,174
Apr 2, 20251,271.471,274.471,175.001,236.321,236.32726,326
Apr 1, 20251,220.501,276.821,220.451,263.821,263.82448,098
Mar 28, 20251,214.001,271.571,205.031,220.401,220.40574,616
Mar 27, 20251,180.031,223.901,180.031,199.151,199.15343,368
Mar 26, 20251,215.401,233.721,185.301,190.721,190.72271,514
Mar 25, 20251,247.001,255.701,205.901,215.281,215.28316,754
Mar 24, 20251,232.531,266.901,206.151,246.931,246.93455,288
Mar 21, 20251,193.131,237.501,163.401,211.801,211.802,408,544
Mar 20, 20251,185.631,195.001,147.881,188.931,188.93529,936
Mar 19, 20251,130.031,190.001,130.031,179.751,179.75833,210
Mar 18, 20251,099.001,099.001,099.001,099.001,099.00-
Mar 17, 20251,092.001,127.451,080.051,099.001,099.00392,376
Mar 13, 20251,093.451,116.951,084.881,091.281,091.28422,786
Mar 12, 20251,121.151,132.601,076.601,089.401,089.40506,216
Mar 11, 20251,146.051,156.221,108.501,131.701,131.70388,860
Mar 10, 20251,222.551,249.351,148.031,155.851,155.85540,242
Mar 7, 20251,223.501,237.501,204.281,228.801,228.80379,344
Mar 6, 20251,216.701,244.251,195.201,231.051,231.05562,472
Mar 5, 20251,140.001,206.501,138.821,202.471,202.47669,728
Mar 4, 20251,058.571,157.501,052.131,147.101,147.10600,164
Mar 3, 20251,089.971,111.901,019.421,073.301,073.30515,958
Feb 28, 20251,091.351,112.401,070.571,084.321,084.32737,854
Feb 27, 20251,144.971,169.301,090.281,110.001,110.00355,300
Feb 25, 20251,138.101,165.001,107.381,144.971,144.97549,790
Feb 24, 20251,115.001,169.971,089.601,133.551,133.55869,006
Feb 21, 20251,141.031,174.501,093.381,120.131,120.13634,724
Feb 20, 20251,107.501,165.031,097.501,141.281,141.28656,038
Feb 19, 20251,108.971,137.951,095.001,103.951,103.95644,150
Feb 18, 20251,125.001,170.031,070.321,096.701,096.70684,618
Feb 17, 20251,077.201,129.431,050.881,102.281,102.28616,868
Feb 14, 20251,149.501,156.401,040.001,082.101,082.10756,452
Feb 13, 20251,183.431,214.721,140.751,149.381,149.38409,996
Feb 12, 20251,169.221,225.001,126.101,186.101,186.10760,782
Feb 11, 20251,243.721,244.001,131.381,157.801,157.80405,462
Feb 10, 20251,249.501,266.001,185.051,243.721,243.72356,138
Feb 7, 20251,268.001,299.001,230.851,246.571,246.57308,340
Feb 6, 20251,309.001,309.971,243.301,262.431,262.43464,272
Feb 5, 20251,300.001,322.001,284.471,313.351,313.35486,574
Feb 4, 20251,236.551,306.471,231.851,297.951,297.951,022,316
Feb 3, 20251,206.131,247.681,190.001,235.651,235.65681,062
Feb 1, 20251,192.051,222.451,173.971,209.881,209.88617,716
Jan 31, 20251,164.971,199.501,135.251,192.651,192.65926,742
Jan 30, 20251,129.001,204.971,116.101,179.321,179.323,112,030
Jan 29, 20251,025.001,129.101,000.001,129.101,129.105,675,988
Jan 28, 2025965.00975.50918.78940.92940.92678,486
Jan 27, 2025992.30997.50927.75954.95954.95635,098
Jan 24, 20251,017.451,022.35987.00992.30992.30265,230
Jan 23, 2025992.171,019.92988.101,011.221,011.22324,804
Jan 22, 20251,002.331,009.75970.00985.97985.97367,408
Jan 21, 20251,024.031,045.47982.50993.97993.97512,012
Jan 20, 2025995.001,024.50968.001,017.781,017.78532,338
Jan 17, 20251,025.501,029.60992.601,002.171,002.17308,126
Jan 16, 20251,028.001,057.281,016.501,026.071,026.07371,576
Jan 15, 20251,018.651,032.97998.501,023.101,023.10426,494
Jan 14, 2025985.001,027.03982.881,013.381,013.38440,548
Jan 13, 20251,040.031,061.32979.83987.47987.47963,574
Jan 10, 20251,086.551,109.221,035.651,040.971,040.97900,804
Jan 9, 20251,155.051,184.971,085.001,092.181,092.18754,680
Jan 8, 20251,117.501,197.501,092.781,170.131,170.131,689,452
Jan 7, 20251,047.801,112.951,047.801,105.781,105.78629,598
Jan 6, 20251,060.281,084.001,018.531,037.221,037.22651,930
Jan 3, 20251,049.781,071.001,038.781,060.281,060.28353,966
Jan 2, 20251,042.631,064.501,016.451,049.781,049.78454,256
Jan 1, 20251,085.181,085.181,037.501,042.631,042.63291,108
Dec 31, 20241,062.051,084.951,056.651,074.431,074.43253,044
Dec 30, 20241,134.381,181.451,051.181,056.471,056.47880,472
Dec 27, 20241,141.451,144.181,108.551,128.701,128.70189,118
Dec 26, 20241,149.951,150.001,125.001,131.221,131.22298,958
Dec 24, 20241,074.101,163.501,061.031,149.681,149.68982,306
Dec 23, 20241,060.201,075.751,033.051,068.501,068.50306,582
Dec 20, 20241,059.051,089.351,053.551,060.201,060.20357,944
Dec 19, 20241,040.001,064.221,024.381,048.451,048.45229,630
Dec 18, 20241,025.681,075.001,003.131,045.281,045.28421,936
Dec 17, 20241,057.471,069.901,013.471,025.681,025.68403,450
Dec 16, 20241,062.751,097.881,042.031,055.321,055.32272,230
Dec 13, 20241,071.181,091.971,051.801,061.471,061.47419,810
Dec 12, 20241,124.881,139.001,062.501,067.881,067.88395,508
Dec 11, 20241,102.501,137.501,102.501,108.651,108.65349,532
Dec 10, 20241,135.001,139.501,093.301,101.281,101.28227,624
Dec 9, 20241,100.001,147.751,093.431,134.201,134.20192,740
Dec 6, 20241,120.201,122.221,103.501,111.551,111.55241,804
Dec 5, 20241,132.001,144.471,108.221,120.151,120.15295,140
Dec 4, 20241,129.801,151.821,116.031,129.601,129.60360,186
Dec 3, 20241,129.751,141.351,117.301,130.131,130.13247,548
Dec 2, 20241,075.001,160.201,071.031,129.751,129.751,078,078
Nov 29, 20241,054.001,080.001,051.001,071.471,071.47375,498
Nov 28, 20241,063.971,078.001,036.701,049.281,049.28312,626
Nov 27, 20241,084.881,089.471,057.501,062.071,062.07275,828
Nov 26, 20241,075.001,085.001,055.951,073.751,073.75334,130
Nov 25, 20241,064.001,079.351,048.501,072.631,072.63442,166
Nov 22, 20241,050.001,070.001,035.001,040.321,040.32540,000
Nov 21, 20241,024.501,060.001,011.131,048.971,048.97914,010
Nov 19, 20241,041.751,092.071,000.581,012.831,012.831,509,316
Nov 18, 20241,012.471,046.32997.721,034.051,034.05444,042
Nov 14, 2024990.001,074.97990.001,010.971,010.97921,518
Nov 13, 20241,022.531,024.47961.75987.17987.17392,894
Nov 12, 2024975.001,043.18974.001,023.151,023.15449,290
Nov 11, 20241,019.501,034.85972.50977.22977.22416,406
Nov 8, 20241,021.001,059.001,013.251,019.421,019.42319,010
Nov 7, 20241,035.001,065.001,020.531,032.201,032.20402,806
Nov 6, 20241,025.001,063.031,010.551,041.951,041.95716,888
Nov 5, 2024980.001,034.50970.001,020.581,020.58760,776
Nov 4, 2024995.001,011.95967.53986.22986.221,185,260
Nov 1, 2024993.501,003.50975.50985.75985.75213,536
Oct 31, 2024950.50997.00935.30988.75988.751,204,346
Oct 30, 2024914.75994.50903.85959.63959.633,573,710
Oct 29, 2024811.55945.00795.85910.17910.174,846,864
Oct 28, 2024753.97809.40753.97805.83805.83361,304
Oct 25, 2024761.90776.95745.75754.38754.38375,876
Oct 24, 2024765.17786.50761.25771.15771.15178,764
Oct 23, 2024735.00787.20735.00771.10771.10377,054
Oct 22, 2024790.00793.92726.63738.05738.05498,714
Oct 21, 2024797.50800.00770.58787.70787.70194,952
Oct 18, 2024802.50802.50777.53795.30795.30236,004
Oct 17, 2024824.47824.47792.53797.75797.75174,064
Oct 16, 2024825.03831.50815.55819.47819.47191,836
Oct 15, 2024832.00836.75809.00826.90826.90162,136
Oct 14, 2024834.50841.97826.53828.33828.33114,106
Oct 11, 2024840.40859.47830.03831.90831.90253,958
Oct 10, 2024844.00865.50838.50850.78850.78206,166
Oct 9, 2024838.50852.97833.92839.35839.35237,880
Oct 8, 2024805.00839.00791.53835.53835.53383,084
Oct 7, 2024844.95859.78795.95802.78802.78555,052
Oct 4, 2024825.75843.00801.03838.70838.70417,500
Oct 3, 2024850.50860.00820.00824.97824.97620,228
Oct 1, 2024873.25890.40857.47860.00860.00443,876
Sep 30, 2024854.00875.00829.55871.00871.00467,294
Sep 27, 2024872.50911.50851.33856.90856.90989,672
Sep 26, 2024832.00879.47818.33872.25872.25751,886
Sep 25, 2024853.40856.42825.00829.78829.78482,344
Sep 24, 2024831.90858.97831.90851.63851.63623,452
Sep 23, 2024825.00860.97824.50841.50841.501,079,660
Sep 20, 2024781.25822.50768.58815.65815.651,326,176
Sep 19, 2024795.50797.70755.03768.35768.35775,220
Sep 18, 2024762.05797.50753.10792.38792.38963,162
Sep 17, 2024770.60772.55752.53763.90763.90458,990
Sep 16, 2024765.00778.95755.50770.08770.08671,300
Sep 13, 2024 3 Dividend
Sep 13, 2024737.00775.00727.15754.60754.602,121,258
Sep 12, 2024737.50738.70704.10729.72726.72444,348
Sep 11, 2024722.47741.72714.53728.08725.08685,506
Sep 10, 2024708.72732.67708.72716.05713.11863,770
Sep 9, 2024711.13721.00696.75707.03704.12293,720
Sep 6, 2024724.95735.50702.10708.05705.14682,680
Sep 5, 2024700.50737.40700.50723.78720.801,102,338
Sep 4, 2024680.10707.00680.10698.65695.78472,728
Sep 3, 2024684.47698.75679.00685.95683.13245,690
Sep 2, 2024691.83704.00676.03680.67677.88331,124
Aug 30, 2024682.50699.00681.50690.53687.69697,298
Aug 29, 2024689.72694.35672.58681.63678.82390,656
Aug 28, 2024645.00688.50645.00684.08681.261,282,356
Aug 27, 2024660.00671.92642.90644.45641.80552,850
Aug 26, 2024647.22656.10635.50655.05652.36175,484
Aug 23, 2024660.63662.92645.50647.20644.54180,898
Aug 22, 2024666.00672.50650.00660.63657.91159,592
Aug 21, 2024646.00662.63646.00658.78656.07694,802
Aug 20, 2024643.00649.90634.13647.75645.09149,796
Aug 19, 2024635.00645.00629.78638.67636.05355,406
Aug 16, 2024616.00632.75608.00629.03626.44240,666
Aug 14, 2024619.92622.97607.50610.17607.67190,694
Aug 13, 2024616.00661.17612.50616.60614.07830,000
Aug 12, 2024645.00652.10627.50640.90638.27198,556
Aug 9, 2024642.50650.00637.53645.42642.77116,782
Aug 8, 2024655.00655.00633.25637.42634.80148,236
Aug 7, 2024665.00670.00645.00648.67646.01170,182
Aug 6, 2024625.88660.00625.88649.95647.28375,716
Aug 5, 2024610.10655.30610.10628.80626.21464,770
Aug 2, 2024670.00682.95660.00666.58663.83349,968
Aug 1, 2024673.97682.50670.00675.08672.30390,318
Jul 31, 2024675.00675.00663.40668.97666.22321,256
Jul 30, 2024689.50689.50667.50668.92666.17409,372
Jul 29, 2024690.00690.00669.00679.63676.83295,504
Jul 26, 2024650.13678.00650.13657.60654.90334,572
Jul 25, 2024649.00651.80643.67649.53646.85135,808
Jul 24, 2024642.38658.50639.45652.90650.22190,882
Jul 23, 2024655.00658.03617.50642.38639.73286,772
Jul 22, 2024652.50662.47643.05653.33650.64277,650
Jul 19, 2024660.00669.80639.58656.33653.63541,954
Jul 18, 2024679.17679.17656.50659.03656.32191,220
Jul 16, 2024688.50689.67672.50673.83671.0595,710
Jul 15, 2024688.30693.08674.38684.60681.79158,844
Jul 12, 2024681.45707.55677.50686.45683.63372,948
Jul 11, 2024685.00689.17672.55677.72674.94204,596
Jul 10, 2024689.95691.53658.00683.13680.32482,302
Jul 9, 2024709.80709.80682.97688.50685.67625,490
Jul 8, 2024715.00725.97695.00709.80706.88448,046
Jul 5, 2024697.00723.50686.05713.38710.441,130,542
Jul 4, 2024702.92704.00685.90695.33692.47505,506
Jul 3, 2024663.00700.00662.47695.20692.341,119,992
Jul 2, 2024660.00675.88652.47662.28659.55400,658
Jul 1, 2024665.00665.00642.50658.95656.24254,542
Jun 28, 2024658.85667.47641.50646.22643.57255,874
Jun 27, 2024678.63680.00649.15658.90656.19235,720
Jun 26, 2024661.63684.50653.08674.25671.48700,238
Jun 25, 2024669.97676.65652.80655.63652.93163,006
Jun 24, 2024679.92679.92650.63666.13663.39452,048
Jun 21, 2024705.22705.22675.00678.75675.96345,696
Jun 20, 2024691.65706.00676.90696.42693.56649,460
Jun 19, 2024659.75734.50659.75684.72681.913,613,054
Jun 18, 2024650.00663.25640.35655.47652.78388,468
Jun 14, 2024664.00677.50643.00648.03645.36765,566
Jun 13, 2024662.78667.08650.50662.10659.38464,864
Jun 12, 2024637.10670.63624.65663.33660.601,802,514
Jun 11, 2024615.80636.67613.72630.90628.31412,122
Jun 10, 2024624.00632.50611.00615.75613.22333,810
Jun 7, 2024607.00617.50597.50609.15606.65276,182
Jun 6, 2024562.45607.50556.35605.20602.71762,768
Jun 5, 2024552.50564.05529.78552.67550.40295,210
Jun 4, 2024602.60602.60504.00547.42545.17930,028
Jun 3, 2024620.50624.00602.25605.30602.81300,642
May 31, 2024610.00615.67602.28608.63606.12192,162
May 30, 2024624.00629.35610.03618.85616.31186,766

Related Tickers

FINEORG.NS Fine Organic Industries Limited
4,680.90
-0.31%
 
AETHER.NS Aether Industries Limited
745.15
-0.11%
 
FLUOROCHEM.NS Gujarat Fluorochemicals Limited
3,553.30
-5.25%
 
ROSSARI.NS Rossari Biotech Limited
663.75
-1.15%
 
ANURAS.NS Anupam Rasayan India Ltd
1,004.75
+1.52%
 
LXCHEM.NS Laxmi Organic Industries Limited
204.00
+0.12%
 
BALAMINES.NS Balaji Amines Limited
1,450.70
-0.43%
 
ALKYLAMINE.NS Alkyl Amines Chemicals Limited
1,946.80
-1.05%
 
NEOGEN.NS Neogen Chemicals Limited
1,680.20
+1.57%
 
NITTAGELA.BO Nitta Gelatin India Limited
768.80
+2.18%