BSE · ACUTAAS · stock
Acutaas Chemicals Limited (ACUTAAS) stock price history
Every BSE trading session of Acutaas Chemicals Limited from Sep 14, 2021 to Nov 13, 2026: 1,275 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ACUTAAS adjusted close, 2021 to 2026
- ₹4,043
- All time high, 2026
- ₹4,133
- 52 week high, ₹1,570 low
- 1,275
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
ACUTAAS key facts
- Acutaas Chemicals Limited (ACUTAAS) closed at ₹4,043 on Nov 13, 2026 on BSE.
- ACUTAAS's all time high close is ₹4,043, set on Nov 13, 2026; its all time low close is ₹399.45 on Feb 24, 2022.
- ACUTAAS's 52 week range is ₹1,570 to ₹4,133.
- ACUTAAS returned +140.5% over the year to Nov 13, 2026 and +701.5% over five years.
- Since Sep 14, 2021 ACUTAAS returned +773%, +52.1% a year compounded.
- ACUTAAS's deepest drawdown was -42.2% from Oct 18, 2021 to Feb 24, 2022.
- DataCedar holds 1,275 daily sessions of ACUTAAS history from Sep 14, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ACUTAAS price chart, 2021 to 2026
ACUTAAS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +27.0% |
| 3 months | +30.1% |
| 6 months | +43.1% |
| Year to date | +144.5% |
| 1 year | +140.5% |
| 3 years | +649.4% |
| 5 years | +701.5% |
| 10 years | n/a |
| Since Sep 14, 2021 | +773.1% |
| Compound annual growth, 5.2 years | +52.1% |
ACUTAAS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹4,043 on Nov 13, 2026
- All time low close
- ₹399.45 on Feb 24, 2022
- 52 week high
- ₹4,133 on Nov 13, 2026
- 52 week low
- ₹1,570 on Jan 21, 2026
- Deepest drawdown
- -42.2% from Oct 18, 2021 to Feb 24, 2022, recovered Jun 20, 2024
- Best single session
- +24.6% on Oct 30, 2026
- Worst single session
- -15.8% on Oct 25, 2021
- Volatility, 1 year annualised
- 49.2%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2021
- 8.7×
- Best calendar year
- 2024, +92%
- Worst calendar year
- 2022, -9%
ACUTAAS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Sep 14, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,702 | ₹4,133 | ₹1,570 | ₹4,043 | +137.6% | 6.1M | 211 |
| 2025 | ₹1,073 | ₹1,900 | ₹918.00 | ₹1,702 | +58.7% | 5.8M | 249 |
| 2024 | ₹567.80 | ₹1,179 | ₹500.61 | ₹1,072 | +91.9% | 12.6M | 246 |
| 2023 | ₹482.13 | ₹689.51 | ₹419.89 | ₹558.83 | +16.5% | 7.2M | 245 |
| 2022 | ₹529.19 | ₹585.88 | ₹378.64 | ₹479.77 | -9.2% | 13.5M | 248 |
| 2021 | ₹446.94 | ₹712.78 | ₹416.81 | ₹528.45 | n/a | 14M | 76 |
ACUTAAS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹4,043 | +1.0% |
| October 2026 | ₹4,003 | +22.1% |
| September 2026 | ₹3,279 | +4.1% |
| August 2026 | ₹3,151 | +1.7% |
| July 2026 | ₹3,098 | -12.1% |
| June 2026 | ₹3,523 | +12.4% |
| May 2026 | ₹3,135 | +20.8% |
| April 2026 | ₹2,595 | +1.5% |
| March 2026 | ₹2,556 | +18.5% |
| February 2026 | ₹2,157 | +13.0% |
| January 2026 | ₹1,908 | +12.1% |
| December 2025 | ₹1,702 | -7.3% |
About the ACUTAAS data
Daily bars. 1,275 sessions from Sep 14, 2021 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 14, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AACUTAAS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- ACML Aditya Consumer Marketing Limited
- ACROW Acrow India Limited
- ACSTECH ACS Technologies Limited
- ACTIVE Active Clothing Co Limited
- ADANIENSOL Adani Energy Solutions Limited
- ADANIENT Adani Enterprises Limited
- ADANIGREEN Adani Green Energy Limited
- ADANIPORTS Adani Ports and Special Economic Zone Limited
Common questions
ACUTAAS share price history
