Acrysil Ltd(Acrysil) Share Historical Prices and Data | India Infoline

Acrysil Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
27-Mar-2024	945.45	989.75	945.45	974.75	12139	113704861.35	52728	44.30	29.30
28-Mar-2024	974.8	995	966.55	981.95	5903	66416880.6	33987	28.45	7.15
01-Apr-2024	1000	1048	986	1005.75	11796	137190786.8	53379	62.00	5.75
02-Apr-2024	1023.95	1025.4	1000	1016.75	4694	39752024.2	18987	25.40	-7.20
03-Apr-2024	1015	1016.5	1000	1011.7	4801	34812717.95	16702	16.50	-3.30
04-Apr-2024	1021.95	1035.3	988.85	1012.25	12443	80664627	36122	46.45	-9.70
05-Apr-2024	1019.25	1024.95	970	1017	8768	69002635.05	32204	54.95	-2.25
08-Apr-2024	1025.9	1032.55	975.25	981.6	11128	97884717.4	50838	57.30	-44.30
09-Apr-2024	987.45	989.9	957	959.25	11003	77021470.2	43193	32.90	-28.20
10-Apr-2024	962.05	1005	956.5	981	9844	81024641.2	46314	48.50	18.95
12-Apr-2024	979.9	990	951.75	969.6	12341	104219589.55	59953	38.25	-10.30
15-Apr-2024	945	965	912.45	944.3	13173	103348171.5	109853	52.55	-0.70
16-Apr-2024	938	962.5	931.05	941.45	6028	40718266.6	19328	31.45	3.45
18-Apr-2024	950	965.95	933.55	945.55	8193	71981283.75	33076	32.40	-4.45
19-Apr-2024	936	949	921.1	935.45	7559	51134141.9	20939	27.90	-0.55
22-Apr-2024	945	989	940	975.1	10165	85047946.2	43549	49.00	30.10
23-Apr-2024	975.1	988.15	961.2	968	5038	41956385.85	21564	26.95	-7.10
24-Apr-2024	969.5	984	958.05	963.45	6209	51730650.55	23617	25.95	-6.05
25-Apr-2024	972.5	972.5	951.1	955.8	4030	32090637.5	33389	21.40	-16.70
26-Apr-2024	954.7	967.3	945.1	955.2	4967	34023449.05	18218	22.20	0.50

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.