ACS Technologies Limited (BOM:530745)
India · Delayed Price · Currency is INR 24.36
-0.44 (-1.77%)
At close: Aug 21, 2025
ACS Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 24.80 | 24.84 | 23.88 | 24.52 | 24.52 | 0.66% | 75,020 |
| Aug 21, 2025 | 24.80 | 25.20 | 24.31 | 24.36 | 24.36 | -1.77% | 48,578 |
| Aug 20, 2025 | 25.00 | 25.45 | 24.74 | 24.80 | 24.80 | -1.74% | 40,817 |
| Aug 19, 2025 | 25.44 | 25.48 | 24.60 | 25.24 | 25.24 | 1.00% | 154,950 |
| Aug 18, 2025 | 24.65 | 25.14 | 24.21 | 24.99 | 24.99 | 1.38% | 326,516 |
| Aug 14, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1.99% | 151,273 |
| Aug 13, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 1.98% | 38,608 |
| Aug 12, 2025 | 23.70 | 23.70 | 23.31 | 23.70 | 23.70 | 1.98% | 52,986 |
| Aug 11, 2025 | 23.31 | 23.31 | 22.41 | 23.24 | 23.24 | 1.66% | 296,324 |
| Aug 8, 2025 | 23.47 | 23.47 | 22.60 | 22.86 | 22.86 | -0.65% | 29,667 |
| Aug 7, 2025 | 23.47 | 23.93 | 23.01 | 23.01 | 23.01 | -1.96% | 35,360 |
| Aug 6, 2025 | 23.52 | 23.52 | 22.65 | 23.47 | 23.47 | 1.78% | 129,432 |
| Aug 5, 2025 | 23.71 | 23.71 | 22.79 | 23.06 | 23.06 | -0.82% | 130,249 |
| Aug 4, 2025 | 23.29 | 23.29 | 22.39 | 23.25 | 23.25 | 1.80% | 161,708 |
| Aug 1, 2025 | 23.26 | 23.26 | 22.50 | 22.84 | 22.84 | 0.13% | 55,808 |
| Jul 31, 2025 | 23.07 | 23.07 | 22.17 | 22.81 | 22.81 | 0.84% | 13,104 |
| Jul 30, 2025 | 23.47 | 23.47 | 22.55 | 22.62 | 22.62 | -1.69% | 36,804 |
| Jul 29, 2025 | 22.93 | 23.74 | 22.93 | 23.01 | 23.01 | -1.62% | 46,568 |
| Jul 28, 2025 | 23.39 | 24.25 | 23.38 | 23.39 | 23.39 | -1.93% | 38,056 |
| Jul 25, 2025 | 23.80 | 24.63 | 23.79 | 23.85 | 23.85 | -1.73% | 79,474 |
| Jul 24, 2025 | 24.58 | 24.59 | 23.66 | 24.27 | 24.27 | 0.66% | 117,556 |
| Jul 23, 2025 | 24.11 | 25.09 | 24.11 | 24.11 | 24.11 | -1.99% | 86,393 |
| Jul 22, 2025 | 25.25 | 25.58 | 24.59 | 24.60 | 24.60 | -1.95% | 83,259 |
| Jul 21, 2025 | 25.18 | 25.18 | 24.25 | 25.09 | 25.09 | 1.62% | 184,550 |
| Jul 18, 2025 | 25.40 | 25.40 | 24.48 | 24.69 | 24.69 | -1.12% | 325,962 |
| Jul 17, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 1.96% | 127,843 |
| Jul 16, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 2.00% | 134,057 |
| Jul 15, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 2.00% | 76,748 |
| Jul 14, 2025 | 23.54 | 23.54 | 22.62 | 23.54 | 23.54 | 1.99% | 890,440 |
| Jul 11, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 1.99% | 106,090 |
| Jul 10, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 1.98% | 55,164 |
| Jul 9, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 1.98% | 26,959 |
| Jul 8, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 1.97% | 53,262 |
| Jul 7, 2025 | 21.34 | 21.34 | 21.33 | 21.34 | 21.34 | 1.96% | 205,117 |
| Jul 4, 2025 | 20.11 | 20.93 | 20.11 | 20.93 | 20.93 | 2.00% | 585,768 |
| Jul 3, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -1.96% | 67,322 |
| Jul 2, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -1.97% | 63,224 |
| Jul 1, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -1.97% | 50,628 |
| Jun 30, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -1.98% | 147,632 |
| Jun 27, 2025 | 22.22 | 22.23 | 22.22 | 22.22 | 22.22 | -1.99% | 92,061 |
| Jun 26, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -1.99% | 101,382 |
| Jun 25, 2025 | 22.64 | 23.56 | 22.64 | 23.13 | 23.13 | 0.13% | 1,137,122 |
| Jun 24, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.99% | 11,728 |
| Jun 23, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -2.00% | 58,470 |
| Jun 20, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -2.00% | 4,953 |
| Jun 19, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -2.00% | 5,129 |
| Jun 18, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -2.00% | 7,931 |
| Jun 17, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -1.99% | 35,592 |
| Jun 16, 2025 | 27.13 | 27.13 | 26.07 | 26.07 | 26.07 | -1.99% | 1,397,506 |
| Jun 13, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.99% | 88,000 |