ACUTAAS.NSACUTAAS.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $1720.80 | $1728.70 | $1690.00 | $1699.60 | 206,407 |
| 1/14/2026 | $1683.00 | $1748.30 | $1683.00 | $1709.85 | 263,257 |
| 1/13/2026 | $1682.90 | $1691.05 | $1659.05 | $1682.95 | 135,767 |
| 1/12/2026 | $1677.30 | $1710.10 | $1641.75 | $1673.45 | 309,495 |
| 1/9/2026 | $1738.00 | $1768.45 | $1674.10 | $1687.95 | 418,733 |
| 1/8/2026 | $1745.05 | $1767.30 | $1725.00 | $1737.90 | 244,066 |
| 1/7/2026 | $1757.05 | $1800.00 | $1744.00 | $1762.10 | 462,931 |
| 1/6/2026 | $1769.20 | $1807.45 | $1740.05 | $1757.10 | 400,315 |
| 1/5/2026 | $1722.05 | $1792.00 | $1722.05 | $1769.10 | 229,463 |
| 1/2/2026 | $1748.95 | $1761.80 | $1740.30 | $1747.20 | 155,206 |
| 1/1/2026 | $1703.20 | $1767.65 | $1698.00 | $1748.95 | 324,292 |
| 12/31/2025 | $1654.75 | $1711.10 | $1643.45 | $1703.10 | 375,160 |
| 12/30/2025 | $1655.05 | $1695.95 | $1643.95 | $1654.75 | 296,564 |
| 12/29/2025 | $1651.70 | $1701.00 | $1642.25 | $1654.30 | 371,172 |
| 12/26/2025 | $1664.00 | $1667.65 | $1625.00 | $1651.65 | 248,543 |
| 12/24/2025 | $1693.60 | $1693.60 | $1650.00 | $1653.70 | 177,396 |
| 12/23/2025 | $1682.30 | $1699.00 | $1643.00 | $1693.60 | 222,995 |
| 12/22/2025 | $1652.25 | $1691.25 | $1647.55 | $1682.25 | 195,914 |
| 12/19/2025 | $1631.50 | $1653.10 | $1618.95 | $1649.35 | 151,819 |
| 12/18/2025 | $1631.55 | $1656.85 | $1626.00 | $1630.95 | 124,160 |
| 12/17/2025 | $1693.40 | $1693.40 | $1647.00 | $1660.75 | 128,142 |
| 12/16/2025 | $1624.05 | $1710.00 | $1624.05 | $1693.40 | 670,542 |
| 12/15/2025 | $1635.55 | $1656.40 | $1622.20 | $1630.65 | 198,745 |
| 12/12/2025 | $1652.05 | $1674.00 | $1646.65 | $1664.75 | 146,001 |
| 12/11/2025 | $1675.50 | $1699.00 | $1653.40 | $1666.40 | 129,060 |
| 12/10/2025 | $1677.20 | $1717.00 | $1669.60 | $1684.20 | 392,877 |
| 12/9/2025 | $1649.05 | $1690.55 | $1614.80 | $1664.30 | 436,278 |
| 12/8/2025 | $1707.75 | $1707.75 | $1634.45 | $1649.05 | 175,338 |
| 12/5/2025 | $1712.10 | $1725.85 | $1686.70 | $1707.70 | 112,957 |
| 12/4/2025 | $1735.75 | $1748.85 | $1701.00 | $1711.10 | 158,067 |
| 12/3/2025 | $1749.75 | $1779.25 | $1727.70 | $1732.25 | 156,007 |
| 12/2/2025 | $1769.85 | $1769.85 | $1738.00 | $1744.50 | 197,304 |
| 12/1/2025 | $1854.55 | $1854.55 | $1763.95 | $1771.35 | 201,812 |
| 11/28/2025 | $1787.70 | $1847.85 | $1774.65 | $1837.05 | 343,557 |
| 11/27/2025 | $1771.25 | $1797.20 | $1764.00 | $1787.70 | 122,275 |
| 11/26/2025 | $1800.30 | $1800.45 | $1760.00 | $1792.65 | 224,591 |
| 11/25/2025 | $1875.25 | $1876.00 | $1777.50 | $1782.70 | 520,543 |
| 11/24/2025 | $1700.70 | $1901.35 | $1693.90 | $1874.25 | 2.05M |
| 11/21/2025 | $1721.75 | $1726.00 | $1692.95 | $1700.65 | 176,324 |
| 11/19/2025 | $1719.75 | $1725.00 | $1696.85 | $1720.05 | 167,669 |
| 11/18/2025 | $1712.10 | $1720.80 | $1670.60 | $1712.20 | 212,097 |
| 11/17/2025 | $1713.15 | $1745.05 | $1701.00 | $1710.40 | 145,316 |
| 11/14/2025 | $1665.00 | $1715.00 | $1659.45 | $1712.40 | 141,749 |
| 11/13/2025 | $1704.95 | $1718.50 | $1679.45 | $1682.50 | 149,265 |
| 11/12/2025 | $1759.85 | $1759.85 | $1667.00 | $1704.95 | 601,582 |
| 11/11/2025 | $1752.25 | $1820.00 | $1731.00 | $1751.60 | 421,244 |
| 11/10/2025 | $1779.95 | $1789.35 | $1735.80 | $1766.75 | 269,828 |
| 11/7/2025 | $1760.05 | $1798.00 | $1740.00 | $1767.90 | 183,230 |
| 11/6/2025 | $1822.20 | $1822.20 | $1755.10 | $1770.15 | 323,866 |
| 11/4/2025 | $1800.20 | $1867.25 | $1800.20 | $1831.15 | 598,906 |
| 11/3/2025 | $1723.20 | $1825.30 | $1723.20 | $1811.80 | 684,024 |
| 10/31/2025 | $1700.65 | $1770.50 | $1700.65 | $1723.80 | 421,188 |
| 10/30/2025 | $1680.15 | $1738.45 | $1680.15 | $1706.05 | 171,118 |
| 10/29/2025 | $1722.35 | $1742.95 | $1685.00 | $1689.90 | 219,451 |
| 10/28/2025 | $1736.85 | $1745.10 | $1695.00 | $1715.25 | 229,434 |
| 10/27/2025 | $1671.65 | $1744.20 | $1655.50 | $1733.45 | 259,050 |
| 10/24/2025 | $1739.25 | $1739.25 | $1677.00 | $1683.70 | 237,839 |
| 10/23/2025 | $1790.20 | $1790.25 | $1690.95 | $1739.25 | 649,860 |
| 10/21/2025 | $1787.70 | $1839.10 | $1765.00 | $1786.90 | 256,418 |
| 10/20/2025 | $1688.95 | $1865.25 | $1632.50 | $1787.75 | 1.47M |