ACI Infocom Limited (BOM:517356)
India · Delayed Price · Currency is INR 1.290
+0.030 (2.38%)
At close: Mar 25, 2026
ACI Infocom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.27 | 1.32 | 1.24 | 1.29 | 1.29 | 2.38% | 2,132,930 |
| Mar 24, 2026 | 1.22 | 1.27 | 1.19 | 1.26 | 1.26 | 4.13% | 1,730,512 |
| Mar 23, 2026 | 1.22 | 1.24 | 1.19 | 1.21 | 1.21 | -2.42% | 423,108 |
| Mar 20, 2026 | 1.22 | 1.25 | 1.20 | 1.24 | 1.24 | 0.81% | 305,366 |
| Mar 19, 2026 | 1.22 | 1.27 | 1.22 | 1.23 | 1.23 | 1.65% | 222,058 |
| Mar 18, 2026 | 1.18 | 1.23 | 1.14 | 1.21 | 1.21 | 2.54% | 87,705 |
| Mar 17, 2026 | 1.21 | 1.21 | 1.15 | 1.18 | 1.18 | -0.84% | 39,170 |
| Mar 16, 2026 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | 3.48% | 135,101 |
| Mar 13, 2026 | 1.17 | 1.19 | 1.12 | 1.15 | 1.15 | -1.71% | 183,793 |
| Mar 12, 2026 | 1.17 | 1.21 | 1.15 | 1.17 | 1.17 | -3.31% | 58,407 |
| Mar 11, 2026 | 1.25 | 1.25 | 1.16 | 1.21 | 1.21 | -0.82% | 135,256 |
| Mar 10, 2026 | 1.19 | 1.22 | 1.15 | 1.22 | 1.22 | 2.52% | 47,808 |
| Mar 9, 2026 | 1.18 | 1.21 | 1.12 | 1.19 | 1.19 | 2.59% | 70,535 |
| Mar 6, 2026 | 1.13 | 1.18 | 1.08 | 1.16 | 1.16 | 2.65% | 412,311 |
| Mar 5, 2026 | 1.14 | 1.20 | 1.00 | 1.13 | 1.13 | -1.74% | 319,663 |
| Mar 4, 2026 | 1.13 | 1.21 | 1.13 | 1.15 | 1.15 | -6.50% | 295,716 |
| Mar 2, 2026 | 1.25 | 1.30 | 1.21 | 1.23 | 1.23 | -4.65% | 129,104 |
| Feb 27, 2026 | 1.21 | 1.31 | 1.21 | 1.29 | 1.29 | 2.38% | 274,749 |
| Feb 26, 2026 | 1.27 | 1.28 | 1.19 | 1.26 | 1.26 | 5.88% | 301,222 |
| Feb 25, 2026 | 1.19 | 1.30 | 1.08 | 1.19 | 1.19 | 4.39% | 1,802,610 |
| Feb 24, 2026 | 1.06 | 1.17 | 1.06 | 1.14 | 1.14 | 7.55% | 442,770 |
| Feb 23, 2026 | 1.02 | 1.07 | 1.02 | 1.06 | 1.06 | 0.95% | 212,261 |
| Feb 20, 2026 | 1.03 | 1.08 | 1.02 | 1.05 | 1.05 | 3.96% | 114,701 |
| Feb 19, 2026 | 1.04 | 1.08 | 1.00 | 1.01 | 1.01 | -1.94% | 121,623 |
| Feb 18, 2026 | 1.02 | 1.04 | 0.99 | 1.03 | 1.03 | 1.98% | 64,031 |
| Feb 17, 2026 | 0.97 | 1.05 | 0.97 | 1.01 | 1.01 | -1.94% | 121,581 |
| Feb 16, 2026 | 1.19 | 1.19 | 0.86 | 1.03 | 1.03 | - | 533,820 |
| Feb 13, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | 54,987 |
| Feb 12, 2026 | 1.04 | 1.07 | 1.03 | 1.05 | 1.05 | - | 72,531 |
| Feb 11, 2026 | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | 2.94% | 92,079 |
| Feb 10, 2026 | 1.06 | 1.07 | 1.00 | 1.02 | 1.02 | -3.77% | 326,572 |
| Feb 9, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -0.93% | 37,761 |
| Feb 6, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | - | 57,076 |
| Feb 5, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 39,024 |
| Feb 4, 2026 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | 134,320 |
| Feb 3, 2026 | 1.07 | 1.09 | 1.03 | 1.05 | 1.05 | -1.87% | 157,421 |
| Feb 2, 2026 | 1.10 | 1.12 | 1.05 | 1.07 | 1.07 | -0.93% | 130,498 |
| Feb 1, 2026 | 1.06 | 1.22 | 1.06 | 1.08 | 1.08 | 1.89% | 335,033 |
| Jan 30, 2026 | 0.99 | 1.06 | 0.99 | 1.06 | 1.06 | 3.92% | 140,633 |
| Jan 29, 2026 | 1.05 | 1.05 | 0.98 | 1.02 | 1.02 | -2.86% | 159,340 |
| Jan 28, 2026 | 1.01 | 1.06 | 1.01 | 1.05 | 1.05 | 3.96% | 145,154 |
| Jan 27, 2026 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 115,290 |
| Jan 23, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | - | 226,664 |
| Jan 22, 2026 | 0.96 | 1.04 | 0.95 | 1.02 | 1.02 | 6.25% | 370,918 |
| Jan 21, 2026 | 0.95 | 0.99 | 0.89 | 0.96 | 0.96 | -2.04% | 370,422 |
| 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 |