ACE Edutrend Limited (BOM:530093)
India · Delayed Price · Currency is INR 4.600
-0.100 (-2.13%)
At close: Aug 17, 2026
ACE Edutrend Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | -2.13% | 180 |
| Aug 10, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 400 |
| Aug 3, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 42 |
| Jul 30, 2026 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | 3.30% | 15 |
| Jul 29, 2026 | 4.56 | 4.56 | 4.15 | 4.55 | 4.55 | 4.36% | 110 |
| Jul 28, 2026 | 4.59 | 4.79 | 4.36 | 4.36 | 4.36 | -4.80% | 4,167 |
| Jul 27, 2026 | 4.60 | 4.60 | 4.48 | 4.58 | 4.58 | 4.33% | 25,967 |
| Jul 24, 2026 | 4.28 | 4.41 | 4.05 | 4.39 | 4.39 | 4.52% | 1,885 |
| Jul 23, 2026 | 3.81 | 4.20 | 3.81 | 4.20 | 4.20 | 5.00% | 2,007 |
| Jul 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 107 |
| Jul 21, 2026 | 4.06 | 4.06 | 3.69 | 4.00 | 4.00 | 3.36% | 9,856 |
| Jul 20, 2026 | 3.87 | 3.90 | 3.87 | 3.87 | 3.87 | - | 9,328 |
| Jul 17, 2026 | 3.68 | 3.87 | 3.68 | 3.87 | 3.87 | - | 925 |
| Jul 16, 2026 | 4.04 | 4.27 | 3.87 | 3.87 | 3.87 | -4.91% | 92,638 |
| Jul 15, 2026 | 4.34 | 4.46 | 4.04 | 4.07 | 4.07 | -4.24% | 2,781 |
| Jul 14, 2026 | 4.27 | 4.27 | 4.25 | 4.25 | 4.25 | -3.85% | 18,500 |
| Jul 13, 2026 | 4.67 | 4.67 | 4.24 | 4.42 | 4.42 | -0.67% | 118,396 |
| Jun 24, 2026 | 4.25 | 4.45 | 4.25 | 4.45 | 4.45 | 4.71% | 2 |
| Jun 22, 2026 | 4.61 | 4.61 | 4.25 | 4.25 | 4.25 | -4.92% | 2,049 |
| Jun 8, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -4.89% | 1,250 |
| Jun 1, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 2,000 |
| Apr 27, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 500 |
| Apr 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.86% | 595 |
| Mar 2, 2026 | 4.65 | 4.66 | 4.65 | 4.66 | 4.66 | - | 1,300 |