Ace Integrated Solutions Limited (ACEINTEG.NS) NSE

20.65

+1.52(+7.95%)

Updated at June 02 03:30PM

Currency In INR

ACEINTEG.NS Historical Return

If you invested ₹1000 in Ace Integrated Solutions Limited (ACEINTEG.NS) since IPO date, it would be worth ₹0 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹0, while ₹1000 invested 1 year ago would be worth ₹772.25. This corresponds to total returns of 0%, 0%, -22.77%, respectively, with annualized returns of 0%, 0%, -22.77%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ACEINTEG.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	19.5	20.65	20.65	21.9	19.5	28,060
June 01, 2026	18.75	19.13	19.13	19.99	18.75	868
May 29, 2026	19.56	19.22	19.22	20.34	19.22	5,899
May 27, 2026	19.7	19.89	19.89	20.1	19.6	4,436
May 26, 2026	20.43	19.86	19.86	21.35	19	12,560
May 25, 2026	20.44	20.16	20.16	20.44	19.96	2,867
May 22, 2026	19.7	20.09	20.09	20.15	19.7	1,200
May 21, 2026	19.9	19.79	19.79	20.2	19.51	1,992
May 20, 2026	19.1	19.83	19.83	19.9	19.1	8,486
May 19, 2026	19.69	19.09	19.09	19.69	19.09	1,710
May 18, 2026	19.06	19.09	19.09	19.8	18.51	1,175
May 15, 2026	18.98	19.06	19.06	19.89	18.97	3,820
May 14, 2026	20.01	18.97	18.97	20.8	18.5	18,339
May 13, 2026	20.01	20	20	20.79	19.5	2,480
May 12, 2026	20.31	20.29	20.29	20.95	19.5	7,004
May 11, 2026	20	20.37	20.37	20.98	20	1,366
May 08, 2026	21.18	20.4	20.4	21.34	20.28	3,139
May 07, 2026	20.65	21.17	21.17	21.98	20.1	10,074
May 06, 2026	21.98	20.53	20.53	21.98	20.3	12,559
May 05, 2026	20.94	21.55	21.55	22	20.91	13,409
May 04, 2026	19.5	20.98	20.98	22.38	19.5	27,337
April 30, 2026	19.99	19.5	19.5	20.25	19.14	2,552
April 29, 2026	20.06	19.44	19.44	20.1	19.15	6,630
April 28, 2026	19.4	20.06	20.06	20.85	19.4	8,086
April 27, 2026	20.63	20.03	20.03	20.64	19.22	13,883
April 24, 2026	20.11	20.13	20.13	21.8	20.11	13,075
April 23, 2026	20.58	20.41	20.41	21.8	19.7	111,378
April 22, 2026	23.28	20.68	20.68	24.25	20.21	176,718
April 21, 2026	18.35	21.91	21.91	21.91	18.35	603,196
April 20, 2026	18.45	18.26	18.26	18.45	18	3,095
April 17, 2026	18.22	18.44	18.44	18.5	18.1	4,816
April 16, 2026	18.24	18.24	18.24	19.29	18.1	3,003
April 15, 2026	18.6	18.23	18.23	18.99	17.81	5,802
April 13, 2026	18.05	18.59	18.59	18.59	17.34	3,091
April 10, 2026	17.21	17.61	17.61	19	17.21	5,127
April 09, 2026	17.67	17.99	17.99	18.45	17.67	1,784
April 08, 2026	18.8	17.67	17.67	19	16.51	12,312
April 07, 2026	17.62	18.28	18.28	20	17.35	20,808
April 06, 2026	16.1	17.61	17.61	17.9	16.1	1,880
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 20, 2026	-1	-1	16.94	-1	-1	0
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 04, 2026	-1	-1	16.62	-1	-1	0
March 02, 2026	18.14	17.45	17.45	18.14	17.35	1,627