ACI Infocom Limited (BOM:517356)
India · Delayed Price · Currency is INR 1.010
-0.010 (-0.98%)
At close: Jan 19, 2026
ACI Infocom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 1.01 | 1.01 | 0.95 | 0.98 | 0.98 | -2.97% | 337,254 |
| Jan 19, 2026 | 1.03 | 1.03 | 0.98 | 1.01 | 1.01 | -0.98% | 205,346 |
| Jan 16, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 154,543 |
| Jan 14, 2026 | 1.01 | 1.04 | 1.00 | 1.03 | 1.03 | - | 62,619 |
| Jan 13, 2026 | 1.05 | 1.06 | 0.98 | 1.03 | 1.03 | - | 380,693 |
| Jan 12, 2026 | 1.13 | 1.13 | 1.00 | 1.03 | 1.03 | -8.04% | 360,592 |
| Jan 9, 2026 | 1.07 | 1.13 | 1.05 | 1.12 | 1.12 | 3.70% | 235,573 |
| Jan 8, 2026 | 1.08 | 1.11 | 1.02 | 1.08 | 1.08 | -2.70% | 1,421,553 |
| Jan 7, 2026 | 1.30 | 1.40 | 1.07 | 1.11 | 1.11 | -16.54% | 2,952,628 |
| Jan 6, 2026 | 1.29 | 1.40 | 1.27 | 1.33 | 1.33 | 3.91% | 199,971 |
| Jan 5, 2026 | 1.28 | 1.32 | 1.25 | 1.28 | 1.28 | 1.59% | 54,339 |
| Jan 2, 2026 | 1.27 | 1.36 | 1.25 | 1.26 | 1.26 | - | 73,261 |
| Jan 1, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | - | 30,104 |
| Dec 31, 2025 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 155,117 |
| Dec 30, 2025 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | 0.79% | 3,431,622 |
| Dec 29, 2025 | 1.20 | 1.28 | 1.19 | 1.27 | 1.27 | 4.10% | 4,321,891 |
| Dec 26, 2025 | 1.24 | 1.24 | 1.19 | 1.22 | 1.22 | - | 226,936 |
| Dec 24, 2025 | 1.24 | 1.26 | 1.17 | 1.22 | 1.22 | -1.61% | 248,055 |
| Dec 23, 2025 | 1.29 | 1.29 | 1.23 | 1.24 | 1.24 | -3.88% | 194,948 |
| Dec 22, 2025 | 1.30 | 1.30 | 1.22 | 1.29 | 1.29 | -0.77% | 270,916 |
| Dec 19, 2025 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 0.78% | 1,636,670 |
| Dec 18, 2025 | 1.27 | 1.33 | 1.25 | 1.29 | 1.29 | - | 1,833,840 |
| Dec 17, 2025 | 1.33 | 1.35 | 1.26 | 1.29 | 1.29 | -3.01% | 180,432 |
| Dec 16, 2025 | 1.34 | 1.36 | 1.33 | 1.33 | 1.33 | -2.92% | 158,529 |
| Dec 15, 2025 | 1.36 | 1.38 | 1.32 | 1.37 | 1.37 | 1.48% | 169,652 |
| Dec 12, 2025 | 1.34 | 1.36 | 1.31 | 1.35 | 1.35 | 0.75% | 181,427 |
| Dec 11, 2025 | 1.34 | 1.38 | 1.31 | 1.34 | 1.34 | -0.74% | 157,863 |
| Dec 10, 2025 | 1.34 | 1.39 | 1.34 | 1.35 | 1.35 | 1.50% | 191,552 |
| Dec 9, 2025 | 1.28 | 1.34 | 1.25 | 1.33 | 1.33 | 7.26% | 375,475 |
| Dec 8, 2025 | 1.51 | 1.51 | 1.20 | 1.24 | 1.24 | -17.33% | 778,124 |
| Dec 5, 2025 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | 0.67% | 145,553 |
| Dec 4, 2025 | 1.48 | 1.52 | 1.48 | 1.49 | 1.49 | - | 64,910 |
| Dec 3, 2025 | 1.47 | 1.51 | 1.47 | 1.49 | 1.49 | -0.67% | 20,899 |
| Dec 2, 2025 | 1.50 | 1.52 | 1.47 | 1.50 | 1.50 | - | 160,843 |
| Dec 1, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -1.96% | 50,058 |
| Nov 28, 2025 | 1.54 | 1.54 | 1.49 | 1.53 | 1.53 | 2.00% | 1,666,012 |
| Nov 27, 2025 | 1.58 | 1.58 | 1.49 | 1.50 | 1.50 | -1.32% | 92,790 |
| Nov 26, 2025 | 1.58 | 1.60 | 1.50 | 1.52 | 1.52 | -3.80% | 249,536 |
| Nov 25, 2025 | 1.55 | 1.58 | 1.53 | 1.58 | 1.58 | 1.94% | 2,298,457 |
| Nov 24, 2025 | 1.49 | 1.58 | 1.48 | 1.55 | 1.55 | 1.97% | 1,662,284 |
| Nov 21, 2025 | 1.54 | 1.58 | 1.48 | 1.52 | 1.52 | -1.94% | 67,007 |
| Nov 20, 2025 | 1.53 | 1.63 | 1.53 | 1.55 | 1.55 | - | 84,137 |
| Nov 19, 2025 | 1.63 | 1.63 | 1.53 | 1.55 | 1.55 | -2.52% | 1,961,373 |
| Nov 18, 2025 | 1.63 | 1.63 | 1.51 | 1.59 | 1.59 | - | 3,186,983 |
| Nov 17, 2025 | 1.58 | 1.60 | 1.41 | 1.59 | 1.59 | 2.58% | 1,616,649 |
| Nov 14, 2025 | 1.55 | 1.58 | 1.51 | 1.55 | 1.55 | -1.27% | 1,747,685 |
| Nov 13, 2025 | 1.53 | 1.59 | 1.47 | 1.57 | 1.57 | 0.64% | 851,206 |
| Nov 12, 2025 | 1.56 | 1.58 | 1.51 | 1.56 | 1.56 | 1.30% | 245,429 |
| Nov 11, 2025 | 1.48 | 1.58 | 1.45 | 1.54 | 1.54 | 2.67% | 55,945 |
| Nov 10, 2025 | 1.58 | 1.70 | 1.33 | 1.50 | 1.50 | -3.85% | 468,075 |