ACI Infocom Limited (BOM:517356)
India · Delayed Price · Currency is INR 1.280
+0.020 (1.59%)
At close: May 5, 2026
ACI Infocom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 1.26 | 1.30 | 1.23 | 1.28 | 1.28 | 1.59% | 52,254 |
| May 4, 2026 | 1.22 | 1.27 | 1.22 | 1.26 | 1.26 | 1.61% | 17,133 |
| Apr 30, 2026 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | -3.88% | 66,603 |
| Apr 29, 2026 | 1.28 | 1.31 | 1.22 | 1.29 | 1.29 | 3.20% | 220,204 |
| Apr 28, 2026 | 1.25 | 1.29 | 1.19 | 1.25 | 1.25 | - | 54,519 |
| Apr 27, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 1.63% | 32,734 |
| Apr 24, 2026 | 1.23 | 1.26 | 1.20 | 1.23 | 1.23 | - | 78,719 |
| Apr 23, 2026 | 1.26 | 1.26 | 1.21 | 1.23 | 1.23 | -2.38% | 73,300 |
| Apr 22, 2026 | 1.29 | 1.30 | 1.24 | 1.26 | 1.26 | -2.33% | 61,687 |
| Apr 21, 2026 | 1.23 | 1.29 | 1.22 | 1.29 | 1.29 | 2.38% | 81,022 |
| Apr 20, 2026 | 1.22 | 1.27 | 1.22 | 1.26 | 1.26 | -0.79% | 22,483 |
| Apr 17, 2026 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | 2.42% | 49,156 |
| Apr 16, 2026 | 1.30 | 1.30 | 1.23 | 1.24 | 1.24 | -2.36% | 49,901 |
| Apr 15, 2026 | 1.26 | 1.30 | 1.19 | 1.27 | 1.27 | 1.60% | 111,297 |
| Apr 13, 2026 | 1.30 | 1.30 | 1.24 | 1.25 | 1.25 | -3.10% | 45,352 |
| Apr 10, 2026 | 1.36 | 1.36 | 1.28 | 1.29 | 1.29 | -1.53% | 58,641 |
| Apr 9, 2026 | 1.30 | 1.33 | 1.22 | 1.31 | 1.31 | 3.15% | 152,099 |
| Apr 8, 2026 | 1.26 | 1.28 | 1.24 | 1.27 | 1.27 | 2.42% | 54,253 |
| Apr 7, 2026 | 1.24 | 1.28 | 1.20 | 1.24 | 1.24 | -0.80% | 60,209 |
| Apr 6, 2026 | 1.32 | 1.32 | 1.23 | 1.25 | 1.25 | -3.10% | 206,242 |
| Apr 2, 2026 | 1.26 | 1.30 | 1.21 | 1.29 | 1.29 | 2.38% | 16,363 |
| Apr 1, 2026 | 1.28 | 1.31 | 1.19 | 1.26 | 1.26 | 0.80% | 50,131 |
| Mar 30, 2026 | 1.33 | 1.33 | 1.22 | 1.25 | 1.25 | -2.34% | 90,664 |
| Mar 27, 2026 | 1.28 | 1.30 | 1.23 | 1.28 | 1.28 | -0.78% | 1,131,958 |
| 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 |