ACI Infocom Limited (BOM:517356)
India · Delayed Price · Currency is INR 1.210
-0.030 (-2.42%)
At close: May 26, 2026
ACI Infocom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 1.30 | 1.30 | 1.22 | 1.27 | 1.27 | 0.79% | 34,459 |
| May 13, 2026 | 1.22 | 1.28 | 1.20 | 1.26 | 1.26 | 3.28% | 57,337 |
| May 12, 2026 | 1.20 | 1.29 | 1.20 | 1.22 | 1.22 | -1.61% | 63,289 |
| May 11, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -2.36% | 44,084 |
| May 8, 2026 | 1.30 | 1.30 | 1.23 | 1.27 | 1.27 | - | 53,264 |
| May 7, 2026 | 1.22 | 1.30 | 1.22 | 1.27 | 1.27 | 0.79% | 95,731 |
| May 6, 2026 | 1.28 | 1.30 | 1.24 | 1.26 | 1.26 | -1.56% | 41,094 |
| 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 |