Ace Engitech Limited (BOM:530669)
India · Delayed Price · Currency is INR 122.65
-5.50 (-4.29%)
At close: Oct 6, 2025
Ace Engitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 4.85% | 50 |
| Oct 8, 2025 | 118.00 | 128.75 | 116.80 | 128.75 | 128.75 | 4.97% | 522 |
| Oct 6, 2025 | 121.75 | 134.55 | 121.75 | 122.65 | 122.65 | -4.29% | 1,267 |
| Oct 3, 2025 | 134.55 | 141.20 | 127.85 | 128.15 | 128.15 | -4.72% | 418 |
| Oct 1, 2025 | 148.00 | 148.60 | 134.50 | 134.50 | 134.50 | -4.98% | 35 |
| Sep 30, 2025 | 141.55 | 150.00 | 141.55 | 141.55 | 141.55 | -5.00% | 157 |
| Sep 26, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 4.93% | 1 |
| Sep 25, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | 50 |
| Sep 24, 2025 | 130.00 | 142.00 | 130.00 | 142.00 | 142.00 | 4.91% | 16 |
| Sep 22, 2025 | 135.35 | 135.35 | 125.00 | 135.35 | 135.35 | 4.96% | 253 |
| Sep 19, 2025 | 141.00 | 141.00 | 128.50 | 128.95 | 128.95 | -4.62% | 53 |
| Sep 18, 2025 | 135.25 | 149.20 | 135.10 | 135.20 | 135.20 | -4.92% | 226 |
| Sep 17, 2025 | 146.50 | 156.80 | 142.20 | 142.20 | 142.20 | -4.85% | 126 |
| Sep 16, 2025 | 157.20 | 165.00 | 149.45 | 149.45 | 149.45 | -4.93% | 137 |
| Sep 15, 2025 | 149.50 | 157.25 | 149.50 | 157.20 | 157.20 | -0.03% | 307 |
| Sep 12, 2025 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | -4.98% | 67 |
| Sep 11, 2025 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | -4.99% | 5 |
| Sep 10, 2025 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | -4.99% | 10 |
| Sep 9, 2025 | 202.55 | 202.55 | 183.35 | 183.35 | 183.35 | -4.98% | 519 |
| Sep 8, 2025 | 197.35 | 197.35 | 162.15 | 192.95 | 192.95 | 7.52% | 3,872 |
| Sep 5, 2025 | 171.45 | 179.45 | 162.50 | 179.45 | 179.45 | 4.97% | 414 |
| Sep 4, 2025 | 171.45 | 171.45 | 160.00 | 170.95 | 170.95 | 4.68% | 916 |
| Sep 3, 2025 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | 4.98% | 208 |
| Sep 2, 2025 | 171.55 | 171.55 | 155.25 | 155.55 | 155.55 | -4.80% | 3,190 |
| Sep 1, 2025 | 180.00 | 180.00 | 163.40 | 163.40 | 163.40 | -5.00% | 907 |
| 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 |