Ace Integrated Solutions Limited (ACEINTEG.NS) NSE

16.47

+0.04(+0.24%)

Updated at April 02 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	16.24	16.47	16.47	17	15.51	4,837
April 01, 2026	15.21	16.43	16.43	16.53	15.21	2,244
March 30, 2026	15.43	15.25	15.25	17.5	14.2	15,823
March 27, 2026	17.48	15.74	15.74	17.48	14.2	20,386
March 25, 2026	16.6	17.15	17.15	17.59	16.51	1,762
March 24, 2026	16	16.56	16.56	16.95	16	3,179
March 23, 2026	16.5	15.95	15.95	17.25	15.55	3,999
March 19, 2026	17.09	15.86	15.86	17.09	15.6	54,383
March 18, 2026	16.61	16.73	16.73	17.22	16.4	4,293
March 17, 2026	16.97	17.35	17.35	17.39	16.35	10,600
March 16, 2026	16.28	16.27	16.27	16.97	15.63	3,313
March 13, 2026	17.76	16.25	16.25	17.77	16.15	4,151
March 12, 2026	16.63	17.77	17.77	18.15	16.63	3,032
March 11, 2026	17.04	16.63	16.63	17.41	15.81	1,998
March 10, 2026	17.85	16.71	16.71	17.85	16.5	17,665
March 09, 2026	17	16.95	16.95	17	16.86	74
March 06, 2026	17.7	17.35	17.35	17.7	16.81	1,185
March 05, 2026	18.3	16.71	16.71	18.32	16	6,407
March 02, 2026	18.14	17.45	17.45	18.14	17.35	1,627
February 27, 2026	19.15	18.14	18.14	19.15	18.03	3,875
February 26, 2026	18.17	18.7	18.7	19.25	18	5,899
February 25, 2026	18.98	18.22	18.22	18.98	18.05	3,679
February 24, 2026	18.93	18.83	18.83	19.49	18.2	1,297
February 23, 2026	19	19.02	19.02	19.14	18.64	1,147
February 20, 2026	19.01	19.23	0	19.47	18.46	4,984
February 19, 2026	19.33	19.34	0	19.98	18.8	2,435
February 18, 2026	19.69	19.27	0	19.69	18.8	656
February 17, 2026	19.16	19.2	0	19.79	18.8	2,082
February 16, 2026	20	19.02	0	20.21	18.56	1,198
February 13, 2026	20.01	19.71	0	20.01	19.41	1,583
February 12, 2026	20.88	20.14	0	20.88	19.4	3,265
February 11, 2026	19.21	20.68	0	20.98	19.21	9,353
February 10, 2026	20.17	19.43	0	20.17	18.85	1,684
February 09, 2026	19.61	19.24	0	20.3	19.18	10,728
February 06, 2026	19.77	19.59	0	20.66	19.12	4,288
February 05, 2026	19.89	19.78	0	20.98	19.31	1,608
February 04, 2026	19.4	19.38	0	19.79	18.35	6,943
February 03, 2026	19.92	19.52	0	19.92	19.02	2,679
February 02, 2026	19.75	19.43	0	19.75	19	1,372
February 01, 2026	19.04	19.39	0	19.49	19.03	1,456
January 30, 2026	18.83	19.13	0	19.65	18.79	3,760
January 29, 2026	20.07	18.84	0	20.07	18.16	4,044
January 28, 2026	20.6	19.66	0	20.62	19.2	2,242
January 27, 2026	19.5	19.65	0	19.75	18.75	480
January 23, 2026	19.7	19.3	0	20.69	19.1	3,794
January 22, 2026	19.9	19.89	0	20.89	19.02	1,460
January 21, 2026	19.76	19.67	0	21.01	19.1	1,460
January 20, 2026	19.63	19.76	0	20.99	19.51	6,637
January 19, 2026	20.1	20.1	0	20.11	20.1	366
January 16, 2026	19.64	20.11	0	21.83	19.64	2,322
January 14, 2026	19.61	20.56	0	20.79	19.61	1,304
January 13, 2026	20.06	19.79	0	21	19.57	3,036
January 12, 2026	19.78	20.09	0	20.6	19.78	2,493
January 09, 2026	20.96	20.09	0	21.98	19.4	20,223
January 08, 2026	22.51	21.39	0	22.9	21.1	6,268
January 07, 2026	22.97	21.97	0	23	21.6	2,520
January 06, 2026	22.18	22.08	0	23.09	21.3	3,505
January 05, 2026	22.53	22.16	0	23.25	22	2,770
January 02, 2026	22.5	22.74	0	23.57	22	1,722
January 01, 2026	22	22.76	0	22.88	22	461