Action Construction Equipment Limited - ACE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,108	1,080.1	1,080.1	1,108	1,075.5	254,756
September 25, 2025	1,140	1,114	1,114	1,140	1,110.2	146,601
September 24, 2025	1,157.5	1,138.1	1,138.1	1,158	1,135	143,290
September 23, 2025	1,154	1,155.4	1,155.4	1,167	1,144	197,555
September 22, 2025	1,150.1	1,146.3	1,146.3	1,164.7	1,133.7	325,069
September 19, 2025	1,151	1,150	1,150	1,170	1,143.2	444,642
September 18, 2025	1,136.6	1,145.1	1,145.1	1,156	1,119	303,635
September 17, 2025	1,119	1,134.3	1,134.3	1,152.6	1,109.6	405,573
September 16, 2025	1,121.1	1,112.2	1,112.2	1,131.3	1,109	181,164
September 15, 2025	1,122	1,120.9	1,120.9	1,131.3	1,115.9	181,389
September 12, 2025	1,119.9	1,118.9	1,118.9	1,131.5	1,109.9	291,044
September 11, 2025	1,125.9	1,112.7	1,112.7	1,132	1,107	319,072
September 10, 2025	1,143.4	1,125.9	1,125.9	1,155	1,120	606,253
September 09, 2025	1,100.8	1,143.4	1,143.4	1,158.5	1,085.1	5.19M
September 08, 2025	1,059.2	1,061.2	1,061.2	1,078	1,056.6	185,295
September 05, 2025	1,074	1,056.6	1,056.6	1,079.9	1,040	411,285
September 04, 2025	1,107	1,072.2	1,072.2	1,120	1,067.3	331,769
September 03, 2025	1,081.9	1,096.8	1,096.8	1,101.9	1,073.5	287,429
September 02, 2025	1,075	1,082.3	1,082.3	1,093.9	1,063.2	261,675
September 01, 2025	1,060.3	1,071.5	1,071.5	1,079	1,052.3	296,954
August 29, 2025	1,072.3	1,053.5	1,053.5	1,081.1	1,047.8	430,656
August 28, 2025	1,042.8	1,068.3	1,068.3	1,102.8	1,030	2.06M
August 26, 2025	1,078.8	1,042.8	1,042.8	1,079.5	1,039.4	817,523
August 25, 2025	995.6	1,080.5	1,080.5	1,103.9	991.6	8.98M
August 22, 2025	996.1	985.4	985.4	1,002	977.2	296,988
August 21, 2025	1,004.9	997.7	997.7	1,010	988.1	368,111
August 20, 2025	1,005	999.8	999.8	1,017	996.2	408,047
August 19, 2025	962	999	999	1,006.6	960	700,976
August 18, 2025	948	956.3	956.3	979.7	938.3	539,829
August 14, 2025	945	932.4	932.4	952.8	930	346,847
August 13, 2025	943.5	939.6	937.6	958.5	930.5	776,948
August 12, 2025	991.8	943.4	941.39	1,004.4	935.5	1.47M
August 11, 2025	1,050	1,008.6	1,006.45	1,059.6	1,005.2	597,508
August 08, 2025	1,111	1,078.1	1,078.1	1,115	1,072.4	119,250
August 07, 2025	1,080	1,104.9	1,104.9	1,130.6	1,062.6	182,704
August 06, 2025	1,095.8	1,080.9	1,080.9	1,100	1,075	90,813
August 05, 2025	1,115	1,093.6	1,093.6	1,115	1,083.6	115,677
August 04, 2025	1,115	1,105.1	1,105.1	1,123.2	1,097	89,821
August 01, 2025	1,132	1,115	1,115	1,141	1,111.6	61,724
July 31, 2025	1,129.1	1,132.5	1,132.5	1,140	1,107.9	90,902
July 30, 2025	1,125	1,137.3	1,137.3	1,139.1	1,116.3	95,878
July 29, 2025	1,095	1,118.6	1,118.6	1,125.9	1,077.7	112,164
July 28, 2025	1,107.6	1,092.7	1,092.7	1,124.3	1,090	140,295
July 25, 2025	1,130	1,102.4	1,102.4	1,131	1,097.7	170,203
July 24, 2025	1,141	1,128.9	1,128.9	1,151.9	1,124.7	110,048
July 23, 2025	1,156.6	1,140.6	1,140.6	1,156.6	1,133.9	153,723
July 22, 2025	1,143.2	1,144.6	1,144.6	1,154.9	1,136.6	163,084
July 21, 2025	1,140.6	1,137.6	1,137.6	1,147	1,131.4	127,221
July 18, 2025	1,152.8	1,140.6	1,140.6	1,158	1,135	109,658
July 17, 2025	1,164.9	1,149.2	1,149.2	1,169.8	1,146.6	151,005
July 16, 2025	1,175.7	1,156.1	1,156.1	1,178.4	1,152.1	200,237
July 15, 2025	1,179.8	1,169	1,169	1,188.4	1,167.7	191,692
July 14, 2025	1,197.9	1,179.8	1,179.8	1,199	1,176.6	109,723
July 11, 2025	1,212	1,196.2	1,196.2	1,213.4	1,191.5	72,979
July 10, 2025	1,211	1,212	1,212	1,219	1,200	118,563
July 09, 2025	1,202.8	1,200.1	1,200.1	1,212	1,174.5	185,398
July 08, 2025	1,198	1,196.3	1,196.3	1,214.4	1,193.6	142,421
July 07, 2025	1,188	1,193.6	1,193.6	1,198	1,184.1	89,068
July 04, 2025	1,184.5	1,188	1,188	1,193.5	1,177	86,470
July 03, 2025	1,195	1,183.7	1,183.7	1,205.6	1,180.1	143,882

Action Construction Equipment Limited (ACE.NS) NSE