Ace Engitech Limited (BOM:530669)
India · Delayed Price · Currency is INR 180.50
-9.45 (-4.97%)
At close: Aug 26, 2025
Ace Engitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 180.05 | 180.05 | 172.00 | 172.00 | 172.00 | 0.29% | 140 |
| Aug 28, 2025 | 175.50 | 189.50 | 171.50 | 171.50 | 171.50 | -4.99% | 51 |
| Aug 26, 2025 | 194.75 | 194.75 | 180.50 | 180.50 | 180.50 | -4.97% | 18 |
| Aug 25, 2025 | 199.90 | 209.85 | 189.95 | 189.95 | 189.95 | -4.98% | 693 |
| Aug 22, 2025 | 195.05 | 199.90 | 195.05 | 199.90 | 199.90 | 1.99% | 232 |
| Aug 21, 2025 | 196.05 | 196.05 | 196.00 | 196.00 | 196.00 | -0.51% | 6 |
| Aug 20, 2025 | 193.50 | 197.35 | 193.50 | 197.00 | 197.00 | 1.81% | 165 |
| Aug 19, 2025 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | 1.98% | 37 |
| Aug 18, 2025 | 189.75 | 189.75 | 189.75 | 189.75 | 189.75 | 1.99% | 267 |
| Aug 14, 2025 | 186.05 | 186.05 | 186.05 | 186.05 | 186.05 | 1.97% | 676 |
| Aug 13, 2025 | 182.45 | 182.45 | 178.85 | 182.45 | 182.45 | - | 163 |
| Aug 12, 2025 | 182.45 | 182.45 | 182.45 | 182.45 | 182.45 | -1.99% | 165 |
| Aug 11, 2025 | 186.15 | 186.15 | 186.15 | 186.15 | 186.15 | -1.97% | 12 |
| Aug 8, 2025 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | -1.99% | 10 |
| Aug 7, 2025 | 193.75 | 193.75 | 193.75 | 193.75 | 193.75 | -2.00% | 20 |
| Aug 6, 2025 | 197.70 | 197.70 | 197.70 | 197.70 | 197.70 | -1.98% | 1 |
| Aug 5, 2025 | 201.70 | 201.70 | 201.70 | 201.70 | 201.70 | -1.99% | 10 |
| Jul 28, 2025 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | -2.00% | 1 |
| Jul 25, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.94% | 4 |
| Jul 24, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -1.74% | 1 |
| Jul 23, 2025 | 215.75 | 215.75 | 215.75 | 215.75 | 215.75 | -2.00% | 36 |
| Jul 21, 2025 | 220.15 | 220.15 | 220.15 | 220.15 | 220.15 | -1.98% | 2 |
| Jul 17, 2025 | 224.60 | 224.60 | 224.60 | 224.60 | 224.60 | -1.99% | 7 |
| Jul 16, 2025 | 238.45 | 238.45 | 229.15 | 229.15 | 229.15 | -1.99% | 36 |
| Jul 15, 2025 | 236.25 | 236.25 | 225.00 | 233.80 | 233.80 | 3.91% | 14 |
| Jul 14, 2025 | 227.80 | 227.80 | 217.00 | 225.00 | 225.00 | 3.69% | 157 |
| Jul 11, 2025 | 218.00 | 227.95 | 217.00 | 217.00 | 217.00 | -0.46% | 244 |
| Jul 10, 2025 | 219.50 | 219.50 | 198.60 | 218.00 | 218.00 | 4.28% | 119 |
| Jul 9, 2025 | 212.00 | 212.10 | 209.00 | 209.05 | 209.05 | 3.49% | 307 |
| Jul 8, 2025 | 189.20 | 203.00 | 189.20 | 202.00 | 202.00 | 4.10% | 158 |
| Jul 2, 2025 | 194.05 | 194.05 | 194.05 | 194.05 | 194.05 | -2.49% | 1 |
| Jun 27, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | 2 |
| Jun 25, 2025 | 190.00 | 199.00 | 180.50 | 199.00 | 199.00 | 4.74% | 31 |
| Jun 24, 2025 | 188.90 | 190.00 | 188.90 | 190.00 | 190.00 | 0.58% | 5 |
| Jun 20, 2025 | 197.00 | 197.00 | 188.90 | 188.90 | 188.90 | -4.98% | 13 |
| Jun 17, 2025 | 180.20 | 198.80 | 180.20 | 198.80 | 198.80 | 4.82% | 1,273 |
| Jun 16, 2025 | 189.65 | 189.65 | 189.65 | 189.65 | 189.65 | -2.49% | 20 |
| Jun 12, 2025 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | -1.99% | 7 |
| Jun 11, 2025 | 202.50 | 202.50 | 198.45 | 198.45 | 198.45 | -2.00% | 2 |
| Jun 9, 2025 | 202.05 | 202.50 | 202.05 | 202.50 | 202.50 | 0.22% | 50 |
| Jun 6, 2025 | 202.05 | 202.05 | 202.05 | 202.05 | 202.05 | -0.22% | 134 |
| Jun 4, 2025 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | -0.17% | 1 |
| Jun 3, 2025 | 198.00 | 202.85 | 198.00 | 202.85 | 202.85 | 1.99% | 319 |
| May 30, 2025 | 198.90 | 198.90 | 198.90 | 198.90 | 198.90 | 2.00% | 7 |
| May 28, 2025 | 197.90 | 197.90 | 195.00 | 195.00 | 195.00 | -1.47% | 3 |
| May 23, 2025 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | 0.41% | 1 |
| May 20, 2025 | 197.10 | 197.10 | 197.10 | 197.10 | 197.10 | 1.86% | 50 |
| May 19, 2025 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | 1.84% | 37 |
| May 16, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1.99% | 64 |
| May 15, 2025 | 186.30 | 186.30 | 186.30 | 186.30 | 186.30 | - | 1 |