ACI Infocom Limited (BOM:517356)
India · Delayed Price · Currency is INR 2.350
+0.110 (4.91%)
At close: Aug 21, 2026
ACI Infocom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 4.91% | 1,224,723 |
| Aug 20, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 4.67% | 1,267,613 |
| Aug 19, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 4.90% | 773,219 |
| Aug 18, 2026 | 1.95 | 2.04 | 1.95 | 2.04 | 2.04 | 4.62% | 1,675,808 |
| Aug 17, 2026 | 2.15 | 2.15 | 1.95 | 1.95 | 1.95 | -4.88% | 3,873,075 |
| Aug 14, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 4.59% | 820,662 |
| Aug 13, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 4.81% | 971,797 |
| Aug 12, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 4.47% | 717,194 |
| Aug 11, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 4.68% | 446,756 |
| Aug 10, 2026 | 1.69 | 1.77 | 1.61 | 1.71 | 1.71 | 1.18% | 533,279 |
| Aug 7, 2026 | 1.69 | 1.69 | 1.53 | 1.69 | 1.69 | 4.97% | 527,242 |
| Aug 6, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 4.55% | 105,611 |
| Aug 5, 2026 | 1.47 | 1.54 | 1.47 | 1.54 | 1.54 | 4.76% | 173,093 |
| Aug 4, 2026 | 1.41 | 1.47 | 1.38 | 1.47 | 1.47 | 5.00% | 429,993 |
| Aug 3, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | 4.48% | 128,678 |
| Jul 31, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 4.69% | 40,743 |
| Jul 30, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 4.92% | 143,357 |
| Jul 29, 2026 | 1.24 | 1.26 | 1.20 | 1.22 | 1.22 | -6.15% | 276,654 |
| Jul 28, 2026 | 1.44 | 1.49 | 1.30 | 1.30 | 1.30 | -9.72% | 344,440 |
| 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 |