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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	24.11	24.13	24.13	24.89	23.82	1,835
August 07, 2025	24.54	24.11	24.11	25.42	23.25	2,840
August 06, 2025	24.36	24.05	24.05	26.03	23.42	19,575
August 05, 2025	25.42	24.52	24.52	25.42	24.32	2,414
August 04, 2025	24.94	24.8	24.8	26.03	23.83	15,255
August 01, 2025	24.88	24.34	24.34	25.44	23.38	2,852
July 31, 2025	24.51	24.51	24.51	25.5	23.81	4,775
July 30, 2025	24.93	24.68	24.68	25.5	24.51	1,163
July 29, 2025	25	24.92	24.92	26.2	24.52	2,672
July 28, 2025	24.51	25	25	26.2	24.32	6,160
July 25, 2025	26.07	24.9	24.9	26.69	24.61	9,982
July 24, 2025	27.29	26.3	26.3	27.29	25.8	1,862
July 23, 2025	26	26.3	26.3	26.6	25.53	3,526
July 22, 2025	25.73	25.61	25.61	26.89	25.5	10,020
July 21, 2025	26.4	25.73	25.73	26.47	25.21	4,423
July 18, 2025	25.6	26.05	26.05	26.48	25.6	1,930
July 17, 2025	26.4	26.36	26.36	26.4	26.02	1,873
July 16, 2025	26.33	26.12	26.12	26.54	25.6	1,427
July 15, 2025	26.76	25.93	25.93	26.76	25.17	4,090
July 14, 2025	26.81	26.11	26.11	26.99	25.57	3,811
July 11, 2025	26.29	26.16	26.16	26.29	25.99	1,938
July 10, 2025	26	25.81	25.81	26.3	25.7	4,338
July 09, 2025	26	26.04	26.04	26.84	25.8	5,416
July 08, 2025	26.94	25.97	25.97	26.94	25.81	17,654
July 07, 2025	27	26.41	26.41	27.22	26.31	7,417
July 04, 2025	26.5	27.06	27.06	27.89	26.5	7,207
July 03, 2025	27.69	26.96	26.96	28.99	26.84	8,469

Ace Integrated Solutions Limited (ACEINTEG.NS) NSE