ACI Infocom Limited (BOM:517356)
India · Delayed Price · Currency is INR 1.440
-0.060 (-4.00%)
At close: Jul 27, 2026
ACI Infocom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1.40 | 1.49 | 1.40 | 1.44 | 1.44 | -4.00% | 59,282 |
| Jul 24, 2026 | 1.63 | 1.63 | 1.48 | 1.50 | 1.50 | -7.98% | 352,706 |
| Jul 23, 2026 | 1.87 | 1.87 | 1.54 | 1.63 | 1.63 | -4.68% | 896,957 |
| Jul 22, 2026 | 1.56 | 1.71 | 1.56 | 1.71 | 1.71 | 9.62% | 795,915 |
| Jul 21, 2026 | 1.53 | 1.56 | 1.40 | 1.56 | 1.56 | 9.86% | 730,893 |
| Jul 20, 2026 | 1.45 | 1.46 | 1.33 | 1.42 | 1.42 | 2.90% | 404,132 |
| Jul 17, 2026 | 1.27 | 1.40 | 1.27 | 1.38 | 1.38 | 5.34% | 123,211 |
| Jul 16, 2026 | 1.35 | 1.44 | 1.31 | 1.31 | 1.31 | -5.07% | 114,813 |
| Jul 15, 2026 | 1.42 | 1.47 | 1.36 | 1.38 | 1.38 | -0.72% | 74,604 |
| Jul 14, 2026 | 1.39 | 1.42 | 1.36 | 1.39 | 1.39 | 1.46% | 57,484 |
| Jul 13, 2026 | 1.48 | 1.48 | 1.32 | 1.37 | 1.37 | -0.72% | 64,750 |
| Jul 10, 2026 | 1.33 | 1.44 | 1.28 | 1.38 | 1.38 | 3.76% | 129,067 |
| Jul 9, 2026 | 1.35 | 1.42 | 1.31 | 1.33 | 1.33 | - | 68,245 |
| Jul 8, 2026 | 1.31 | 1.41 | 1.26 | 1.33 | 1.33 | 1.53% | 218,748 |
| Jul 7, 2026 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | 1.55% | 47,271 |
| Jul 6, 2026 | 1.23 | 1.35 | 1.22 | 1.29 | 1.29 | 4.88% | 189,985 |
| Jul 3, 2026 | 1.23 | 1.26 | 1.18 | 1.23 | 1.23 | -2.38% | 208,807 |
| Jul 2, 2026 | 1.38 | 1.41 | 1.20 | 1.26 | 1.26 | -2.33% | 298,152 |
| Jul 1, 2026 | 1.26 | 1.34 | 1.22 | 1.29 | 1.29 | -3.73% | 212,052 |
| Jun 30, 2026 | 1.51 | 1.51 | 1.25 | 1.34 | 1.34 | -2.90% | 916,145 |
| Jun 29, 2026 | 1.35 | 1.38 | 1.29 | 1.38 | 1.38 | 9.52% | 201,279 |
| Jun 25, 2026 | 1.25 | 1.26 | 1.22 | 1.26 | 1.26 | 9.57% | 650,654 |
| Jun 24, 2026 | 1.12 | 1.16 | 1.11 | 1.15 | 1.15 | - | 71,708 |
| Jun 23, 2026 | 1.14 | 1.15 | 1.11 | 1.15 | 1.15 | 2.68% | 83,383 |
| Jun 22, 2026 | 1.15 | 1.16 | 1.11 | 1.12 | 1.12 | -0.88% | 78,763 |
| Jun 19, 2026 | 1.16 | 1.22 | 1.12 | 1.13 | 1.13 | -3.42% | 199,776 |
| Jun 18, 2026 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | 0.86% | 107,708 |
| Jun 17, 2026 | 1.18 | 1.20 | 1.15 | 1.16 | 1.16 | -0.85% | 73,248 |
| Jun 16, 2026 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 36,695 |
| Jun 15, 2026 | 1.18 | 1.22 | 1.14 | 1.18 | 1.18 | -0.84% | 93,272 |
| Jun 12, 2026 | 1.17 | 1.20 | 1.15 | 1.19 | 1.19 | 1.71% | 28,991 |
| Jun 11, 2026 | 1.18 | 1.20 | 1.14 | 1.17 | 1.17 | -0.85% | 50,471 |
| Jun 10, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 23,243 |
| Jun 9, 2026 | 1.20 | 1.22 | 1.16 | 1.19 | 1.19 | - | 31,957 |
| Jun 8, 2026 | 1.20 | 1.24 | 1.13 | 1.19 | 1.19 | -1.65% | 65,110 |
| Jun 5, 2026 | 1.23 | 1.23 | 1.17 | 1.21 | 1.21 | - | 102,570 |
| Jun 4, 2026 | 1.21 | 1.25 | 1.20 | 1.21 | 1.21 | 0.83% | 46,403 |
| Jun 3, 2026 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | - | 90,455 |
| Jun 2, 2026 | 1.17 | 1.25 | 1.17 | 1.20 | 1.20 | -0.83% | 46,792 |
| Jun 1, 2026 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | -1.63% | 61,791 |
| May 29, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | 0.82% | 74,027 |
| May 27, 2026 | 1.24 | 1.25 | 1.20 | 1.22 | 1.22 | 0.83% | 60,301 |
| May 26, 2026 | 1.22 | 1.27 | 1.20 | 1.21 | 1.21 | -2.42% | 117,875 |
| May 25, 2026 | 1.29 | 1.29 | 1.21 | 1.24 | 1.24 | - | 30,833 |
| May 22, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | 40,961 |
| May 21, 2026 | 1.22 | 1.25 | 1.17 | 1.22 | 1.22 | - | 115,088 |
| May 20, 2026 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -2.40% | 153,067 |
| May 19, 2026 | 1.29 | 1.29 | 1.21 | 1.25 | 1.25 | - | 111,053 |
| May 18, 2026 | 1.26 | 1.26 | 1.22 | 1.25 | 1.25 | -0.79% | 39,738 |
| May 15, 2026 | 1.30 | 1.30 | 1.22 | 1.26 | 1.26 | -0.79% | 25,729 |