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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	24.52	24.1	24.1	24.65	23.51	5,003
September 05, 2025	23.69	23.93	23.93	24.39	23.5	1,735
September 04, 2025	24.99	23.8	23.8	24.99	23.6	2,626
September 03, 2025	24.37	23.6	23.6	24.37	23.18	17,356
September 02, 2025	23.8	23.89	23.89	24.4	23.6	928
September 01, 2025	24.39	23.76	23.76	24.58	23.5	1,506
August 29, 2025	23.6	23.8	23.8	24.98	23.5	2,500
August 28, 2025	23.85	23.71	23.71	24.26	23.13	1,783
August 26, 2025	24.8	23.85	23.85	24.8	23.61	1,054
August 25, 2025	25.2	24.04	24.04	25.2	23.8	15,648
August 22, 2025	24.23	24.17	24.17	25	23.66	2,972
August 21, 2025	23.81	23.64	23.64	25.19	23.33	3,584
August 20, 2025	24.06	23.92	23.92	24.3	23.1	6,525
August 19, 2025	24.7	24.02	24.02	24.7	23.51	7,326
August 18, 2025	25.84	23.87	23.87	25.84	23.2	4,809
August 14, 2025	24.3	24.18	24.18	25.3	23.34	3,670
August 13, 2025	24.01	24.3	24.3	25.99	24.01	5,592
August 12, 2025	24.6	23.99	23.99	24.6	23.61	1,991
August 11, 2025	24.74	24.1	24.1	24.74	23.31	1,102

Ace Integrated Solutions Limited (ACEINTEG.NS) NSE