ACS Technologies Limited (BOM:530745)
India · Delayed Price · Currency is INR 60.00
-0.05 (-0.08%)
At close: Oct 27, 2026
ACS Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 60.00 | 61.25 | 60.00 | 60.00 | 60.00 | -0.08% | 67,891 |
| Oct 26, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | -1.99% | 65,084 |
| Oct 23, 2026 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | -2.00% | 2,058 |
| Oct 22, 2026 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | -1.99% | 1,212 |
| Oct 21, 2026 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | -2.00% | 612 |
| Oct 19, 2026 | 66.41 | 67.56 | 65.09 | 65.09 | 65.09 | -1.99% | 37,193 |
| Oct 16, 2026 | 63.81 | 66.41 | 63.81 | 66.41 | 66.41 | 2.00% | 91,916 |
| Oct 15, 2026 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | -1.99% | 1,639 |
| Oct 14, 2026 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | -1.99% | 5,934 |
| Oct 13, 2026 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | -2.00% | 5,036 |
| Oct 12, 2026 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | -2.00% | 5,847 |
| Oct 9, 2026 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | -2.00% | 2,601 |
| Oct 8, 2026 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | -1.99% | 3,058 |
| Oct 7, 2026 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | -1.99% | 2,510 |
| Oct 6, 2026 | 75.01 | 75.01 | 74.96 | 74.96 | 74.96 | -1.99% | 189,531 |
| Oct 5, 2026 | 77.85 | 77.85 | 76.48 | 76.48 | 76.48 | -2.00% | 114,940 |
| Oct 1, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | -2.00% | 482 |
| Sep 30, 2026 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | -1.99% | 2,147 |
| Sep 29, 2026 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | -1.99% | 1,988 |
| Sep 28, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -2.00% | 34,619 |
| Sep 25, 2026 | 77.00 | 84.59 | 77.00 | 84.59 | 84.59 | 4.99% | 361,749 |
| Sep 24, 2026 | 75.50 | 80.59 | 72.93 | 80.57 | 80.57 | 4.96% | 206,753 |
| Sep 23, 2026 | 76.76 | 76.76 | 76.56 | 76.76 | 76.76 | 4.99% | 254,622 |
| Sep 22, 2026 | 72.97 | 73.11 | 71.34 | 73.11 | 73.11 | 5.00% | 80,835 |
| Sep 21, 2026 | 69.00 | 69.63 | 67.00 | 69.63 | 69.63 | 4.99% | 90,005 |
| Sep 18, 2026 | 63.30 | 66.32 | 63.30 | 66.32 | 66.32 | 4.99% | 190,451 |
| Sep 17, 2026 | 60.00 | 63.17 | 58.80 | 63.17 | 63.17 | 4.99% | 70,563 |
| Sep 16, 2026 | 58.10 | 60.75 | 57.11 | 60.17 | 60.17 | 0.48% | 66,793 |
| Sep 15, 2026 | 61.75 | 61.75 | 56.50 | 59.88 | 59.88 | 1.15% | 40,078 |
| Sep 11, 2026 | 58.91 | 59.90 | 55.61 | 59.20 | 59.20 | 2.58% | 15,411 |
| Sep 10, 2026 | 61.75 | 62.00 | 57.40 | 57.71 | 57.71 | -3.93% | 96,087 |
| Sep 9, 2026 | 57.50 | 60.07 | 57.00 | 60.07 | 60.07 | 5.00% | 288,205 |
| Sep 8, 2026 | 55.90 | 57.21 | 55.90 | 57.21 | 57.21 | 4.99% | 118,308 |
| Sep 7, 2026 | 52.60 | 54.49 | 50.86 | 54.49 | 54.49 | 4.99% | 73,249 |
| Sep 4, 2026 | 51.89 | 52.00 | 50.30 | 51.90 | 51.90 | 0.02% | 25,763 |
| Sep 3, 2026 | 51.40 | 52.00 | 50.00 | 51.89 | 51.89 | 0.87% | 18,977 |
| Sep 2, 2026 | 51.63 | 51.63 | 50.04 | 51.44 | 51.44 | -0.37% | 9,661 |
| Sep 1, 2026 | 51.48 | 53.00 | 50.10 | 51.63 | 51.63 | 2.02% | 32,566 |
| Aug 31, 2026 | 52.50 | 52.89 | 50.05 | 50.61 | 50.61 | -2.20% | 25,145 |
| Aug 28, 2026 | 50.00 | 52.00 | 48.70 | 51.75 | 51.75 | 3.50% | 24,797 |
| Aug 27, 2026 | 49.00 | 50.00 | 48.80 | 50.00 | 50.00 | 2.29% | 10,497 |
| Aug 26, 2026 | 50.10 | 51.00 | 48.45 | 48.88 | 48.88 | -4.16% | 40,255 |
| Aug 25, 2026 | 50.91 | 52.90 | 50.56 | 51.00 | 51.00 | -1.12% | 23,055 |
| Aug 24, 2026 | 51.00 | 54.85 | 51.00 | 51.58 | 51.58 | 1.50% | 195,002 |
| Aug 21, 2026 | 49.50 | 51.17 | 49.50 | 50.82 | 50.82 | 2.34% | 62,455 |
| Aug 20, 2026 | 50.80 | 50.80 | 49.59 | 49.66 | 49.66 | -0.48% | 17,334 |
| Aug 19, 2026 | 47.00 | 50.80 | 47.00 | 49.90 | 49.90 | -0.24% | 31,456 |
| Aug 18, 2026 | 54.49 | 54.49 | 49.57 | 50.02 | 50.02 | -1.92% | 49,900 |
| Aug 17, 2026 | 51.75 | 52.40 | 50.60 | 51.00 | 51.00 | 1.82% | 66,258 |
| Aug 14, 2026 | 51.19 | 52.01 | 49.51 | 50.09 | 50.09 | 3.30% | 47,066 |