Ace Integrated Solutions Limited - ACEINTEG.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	22.4	22	22	22.8	21.63	2,328
December 04, 2025	21.46	22.39	22.39	22.89	21.43	1,465
December 03, 2025	22.65	21.56	21.56	22.65	21.3	4,060
December 02, 2025	22.01	22.21	22.21	22.88	22	2,778
December 01, 2025	22.52	22	22	22.94	21.56	2,009
November 28, 2025	22.75	22.4	22.4	23.25	22.15	1,485
November 27, 2025	22.98	22.75	22.75	22.98	22.06	405
November 26, 2025	22.23	22.14	22.14	22.99	21.92	1,533
November 25, 2025	22.4	22.22	22.22	22.4	22.05	775
November 24, 2025	22.82	22.49	22.49	23.88	22.2	3,381
November 21, 2025	22.67	22.82	22.82	23.85	22.56	2,530
November 19, 2025	22.81	22.66	22.66	23.41	22.55	4,990
November 18, 2025	22.81	22.81	22.81	23.59	22.75	5,315
November 17, 2025	24.64	23.34	23.34	24.64	23.15	14,101
November 14, 2025	23.7	24.16	24.16	25.6	23.4	31,944
November 13, 2025	23.8	23.38	23.38	23.99	23.12	4,381
November 12, 2025	23.03	23.89	23.89	23.97	23.02	761
November 11, 2025	23.21	23.62	23.62	23.87	23.05	3,298
November 10, 2025	23.9	23.22	23.22	23.9	22.52	5,962
November 07, 2025	23.9	23.4	23.4	23.9	22.7	4,591
November 06, 2025	23.65	23.61	23.61	23.97	23.11	2,884
November 04, 2025	23.71	23.65	23.65	23.98	23.6	1,434
November 03, 2025	24.11	23.71	23.71	24.37	23.7	4,171
October 31, 2025	24.46	24.11	24.11	24.46	23.81	1,432
October 30, 2025	24.47	23.83	23.83	24.47	23.67	2,847
October 29, 2025	23.81	23.88	23.88	24.34	23.7	2,948
October 28, 2025	23.97	23.78	23.78	24.84	23.74	6,129
October 27, 2025	24	23.95	23.95	24.34	23.79	2,788
October 24, 2025	24.67	23.9	23.9	25.09	23.62	9,357
October 23, 2025	25.49	24.55	24.55	25.49	24.1	3,968
October 21, 2025	24.85	24.86	24.86	25	24.55	561
October 20, 2025	24.98	24.84	24.84	24.98	24.5	369
October 17, 2025	26.48	24.3	24.3	26.5	23.76	21,924
October 16, 2025	25	25.76	25.76	26.79	24.66	31,446
October 15, 2025	23.51	25.13	25.13	27.29	23.11	47,175
October 14, 2025	24.2	23.67	23.67	24.2	23.1	789
October 13, 2025	23.6	23.9	23.9	24	23.5	1,924
October 10, 2025	24.18	23.63	23.63	24.18	23.54	3,739
October 09, 2025	24.2	23.66	23.66	24.2	23.62	6,613
October 08, 2025	23.67	23.73	23.73	23.99	23.53	4,345
October 07, 2025	24.18	23.66	23.66	24.18	23.4	4,763
October 06, 2025	23.71	23.75	23.75	24.44	23.11	15,777
October 03, 2025	24.98	24.32	24.32	24.98	23.9	2,813
October 01, 2025	24	23.96	23.96	24.29	23.63	4,721
September 30, 2025	24.01	23.6	23.6	24.65	23.6	13,263
September 29, 2025	24.22	23.88	23.88	25.44	23.58	5,093
September 26, 2025	25.15	24.44	24.44	25.7	23.5	14,804
September 25, 2025	24.8	25.15	25.15	26	24.45	14,652
September 24, 2025	26.4	24.17	24.17	26.4	23.67	28,158
September 23, 2025	26.49	25.55	25.55	26.49	25.3	8,209
September 22, 2025	26.65	25.76	25.76	26.65	25.61	3,291
September 19, 2025	25.02	26.1	26.1	26.9	25.02	15,343
September 18, 2025	25.91	25.2	25.2	25.91	25.01	5,337
September 17, 2025	26.85	25.28	25.28	27.9	25.12	50,059
September 16, 2025	25.23	26.51	26.51	27.43	24.7	78,604
September 15, 2025	25.94	25.22	25.22	26.91	24.15	20,585
September 12, 2025	25.5	25.94	25.94	26.59	25.01	14,482
September 11, 2025	26.4	26.03	26.03	27.4	25.4	31,831
September 10, 2025	27.09	26.23	26.23	29.94	25.66	88,271
September 09, 2025	24.1	27.09	27.09	28.1	23.8	307,000

Ace Integrated Solutions Limited (ACEINTEG.NS) NSE