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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.01	19.23	19.23	19.47	18.46	4,984
February 19, 2026	19.33	19.34	19.34	19.98	18.8	2,435
February 18, 2026	19.69	19.27	19.27	19.69	18.8	656
February 17, 2026	19.16	19.2	19.2	19.79	18.8	2,082
February 16, 2026	20	19.02	19.02	20.21	18.56	1,198
February 13, 2026	20.01	19.71	19.71	20.01	19.41	1,583
February 12, 2026	20.88	20.14	20.14	20.88	19.4	3,265
February 11, 2026	19.21	20.68	20.68	20.98	19.21	9,353
February 10, 2026	20.17	19.43	19.43	20.17	18.85	1,684
February 09, 2026	19.61	19.24	19.24	20.3	19.18	10,728
February 06, 2026	19.77	19.59	19.59	20.66	19.12	4,288
February 05, 2026	19.89	19.78	19.78	20.98	19.31	1,608
February 04, 2026	19.4	19.38	19.38	19.79	18.35	6,943
February 03, 2026	19.92	19.52	19.52	19.92	19.02	2,679
February 02, 2026	19.75	19.43	19.43	19.75	19	1,372
February 01, 2026	19.04	19.39	19.39	19.49	19.03	1,456
January 30, 2026	18.83	19.13	19.13	19.65	18.79	3,760
January 29, 2026	20.07	18.84	18.84	20.07	18.16	4,044
January 28, 2026	20.6	19.66	19.66	20.62	19.2	2,242
January 27, 2026	19.5	19.65	19.65	19.75	18.75	480
January 23, 2026	19.7	19.3	19.3	20.69	19.1	3,794
January 22, 2026	19.9	19.89	19.89	20.89	19.02	1,460
January 21, 2026	19.76	19.67	19.67	21.01	19.1	1,460
January 20, 2026	19.63	19.76	19.76	20.99	19.51	6,637
January 19, 2026	20.1	20.1	20.1	20.11	20.1	366
January 16, 2026	19.64	20.03	20.03	21.83	19.64	2,322
January 14, 2026	19.61	20.56	20.56	20.79	19.61	1,304
January 13, 2026	20.06	19.79	19.79	21	19.57	3,036
January 12, 2026	19.78	20.09	20.09	20.6	19.78	2,493
January 09, 2026	20.96	20.09	20.09	21.98	19.4	20,223
January 08, 2026	22.51	21.39	21.39	22.9	21.1	6,268
January 07, 2026	22.97	21.97	21.97	23	21.6	2,520
January 06, 2026	22.18	22.08	22.08	23.09	21.3	3,505
January 05, 2026	22.53	22.16	22.16	23.25	22	2,770
January 02, 2026	22.5	22.74	22.74	23.57	22	1,722
January 01, 2026	22	22.76	22.76	22.88	22	461
December 31, 2025	23.08	22.89	22.89	23.47	21.6	5,189
December 30, 2025	23.69	22.52	22.52	23.69	22.11	1,974
December 29, 2025	22.23	22.92	22.92	24	22.23	28,757
December 26, 2025	22.27	21.66	21.66	22.28	21.52	171
December 24, 2025	22.45	22.01	22.01	22.45	21.31	754
December 23, 2025	22.4	22.1	22.1	22.4	21.78	2,436
December 22, 2025	21.02	21.42	21.42	22.3	21.02	3,451
December 19, 2025	22.63	21.73	21.73	22.63	21.52	1,171
December 18, 2025	21.18	21.81	21.81	22.49	21.18	1,199
December 17, 2025	22.73	22.1	22.1	22.73	21.55	1,979
December 16, 2025	22.32	21.94	21.94	22.32	21.16	652
December 15, 2025	23.7	21.78	21.78	23.7	21.52	3,483
December 12, 2025	22.7	21.84	21.84	22.7	21.6	2,504
December 11, 2025	22.28	22.44	22.44	22.79	21.62	1,100
December 10, 2025	23.19	22.28	22.28	23.19	21.62	950
December 09, 2025	21.51	22.23	22.23	22.42	21.41	1,451
December 08, 2025	21.91	21.61	21.61	22	21.11	2,505
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

Ace Integrated Solutions Limited (ACEINTEG.NS) NSE