Ace Software Exports Limited (BOM:531525)
India · Delayed Price · Currency is INR 214.35
+1.15 (0.54%)
At close: Mar 6, 2026
Ace Software Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 215.40 | 215.40 | 203.15 | 213.20 | 213.20 | 0.64% | 32,589 |
| Mar 4, 2026 | 209.80 | 212.95 | 205.00 | 211.85 | 211.85 | -0.47% | 19,399 |
| Mar 2, 2026 | 211.30 | 219.00 | 205.00 | 212.85 | 212.85 | -0.40% | 26,081 |
| Feb 27, 2026 | 212.00 | 216.00 | 204.00 | 213.70 | 213.70 | 1.71% | 21,681 |
| Feb 26, 2026 | 209.80 | 212.70 | 203.40 | 210.10 | 210.10 | 1.42% | 39,363 |
| Feb 25, 2026 | 220.50 | 221.75 | 202.70 | 207.15 | 207.15 | -4.91% | 42,419 |
| Feb 24, 2026 | 223.30 | 223.30 | 213.05 | 217.85 | 217.85 | -2.27% | 2,576 |
| Feb 23, 2026 | 231.70 | 231.70 | 215.95 | 222.90 | 222.90 | -1.04% | 22,792 |
| Feb 20, 2026 | 223.35 | 227.90 | 218.00 | 225.25 | 225.25 | 0.65% | 35,794 |
| Feb 19, 2026 | 234.45 | 234.45 | 218.90 | 223.80 | 223.80 | -5.41% | 25,510 |
| Feb 18, 2026 | 235.55 | 240.50 | 228.00 | 236.60 | 236.60 | -0.04% | 30,504 |
| Feb 17, 2026 | 240.80 | 244.00 | 229.00 | 236.70 | 236.70 | -1.29% | 32,314 |
| Feb 16, 2026 | 234.95 | 244.00 | 228.50 | 239.80 | 239.80 | 4.60% | 70,842 |
| Feb 13, 2026 | 226.70 | 246.40 | 218.00 | 229.25 | 229.25 | 2.07% | 41,981 |
| Feb 12, 2026 | 223.65 | 226.90 | 219.00 | 224.60 | 224.60 | -0.07% | 19,579 |
| Feb 11, 2026 | 224.60 | 229.00 | 219.05 | 224.75 | 224.75 | 0.07% | 17,816 |
| Feb 10, 2026 | 222.90 | 229.75 | 220.00 | 224.60 | 224.60 | 1.47% | 17,000 |
| Feb 9, 2026 | 231.50 | 231.50 | 216.05 | 221.35 | 221.35 | -1.18% | 14,693 |
| Feb 6, 2026 | 230.00 | 230.00 | 219.10 | 224.00 | 224.00 | 0.31% | 11,127 |
| Feb 5, 2026 | 226.50 | 226.50 | 218.15 | 223.30 | 223.30 | 1.45% | 21,890 |
| Feb 4, 2026 | 232.00 | 232.00 | 218.00 | 220.10 | 220.10 | -0.77% | 16,778 |
| Feb 3, 2026 | 225.70 | 234.45 | 209.95 | 221.80 | 221.80 | -0.98% | 29,999 |
| Feb 2, 2026 | 224.40 | 224.50 | 220.00 | 224.00 | 224.00 | -0.71% | 2,212 |
| Feb 1, 2026 | 226.50 | 226.50 | 217.00 | 225.60 | 225.60 | 1.46% | 2,458 |
| Jan 30, 2026 | 230.00 | 230.00 | 218.50 | 222.35 | 222.35 | -0.20% | 6,798 |
| Jan 29, 2026 | 225.80 | 226.50 | 218.05 | 222.80 | 222.80 | -0.76% | 13,526 |
| Jan 28, 2026 | 212.15 | 227.00 | 210.00 | 224.50 | 224.50 | 2.77% | 27,424 |
| Jan 27, 2026 | 210.95 | 220.80 | 204.70 | 218.45 | 218.45 | 4.92% | 27,354 |
| Jan 23, 2026 | 209.60 | 209.90 | 204.30 | 208.20 | 208.20 | -0.38% | 6,072 |
| Jan 22, 2026 | 212.50 | 212.50 | 206.00 | 209.00 | 209.00 | 0.99% | 7,546 |
| Jan 21, 2026 | 206.25 | 209.90 | 195.55 | 206.95 | 206.95 | -1.90% | 14,503 |
| Jan 20, 2026 | 212.25 | 214.00 | 204.30 | 210.95 | 210.95 | -0.59% | 26,288 |
| Jan 19, 2026 | 206.20 | 214.90 | 205.80 | 212.20 | 212.20 | 1.14% | 26,426 |
| Jan 16, 2026 | 208.40 | 212.90 | 204.00 | 209.80 | 209.80 | 0.91% | 28,640 |
| Jan 14, 2026 | 218.50 | 218.50 | 204.55 | 207.90 | 207.90 | -3.73% | 31,468 |
| Jan 13, 2026 | 223.00 | 223.00 | 209.55 | 215.95 | 215.95 | 1.03% | 14,715 |
| Jan 12, 2026 | 214.75 | 219.00 | 204.55 | 213.75 | 213.75 | 1.50% | 20,634 |
| Jan 9, 2026 | 206.60 | 212.90 | 202.00 | 210.60 | 210.60 | 1.94% | 17,869 |
| Jan 8, 2026 | 210.20 | 213.40 | 197.10 | 206.60 | 206.60 | -5.14% | 32,540 |
| Jan 7, 2026 | 214.60 | 221.00 | 208.20 | 217.80 | 217.80 | 1.44% | 29,486 |
| Jan 6, 2026 | 215.90 | 216.90 | 205.15 | 214.70 | 214.70 | 0.23% | 39,407 |
| Jan 5, 2026 | 210.55 | 218.00 | 205.75 | 214.20 | 214.20 | 2.02% | 19,441 |
| Jan 2, 2026 | 210.00 | 212.90 | 206.05 | 209.95 | 209.95 | -1.01% | 8,852 |
| Jan 1, 2026 | 214.00 | 214.00 | 205.85 | 212.10 | 212.10 | 0.90% | 19,927 |
| Dec 31, 2025 | 207.00 | 214.00 | 205.20 | 210.20 | 210.20 | 0.60% | 62,783 |
| Dec 30, 2025 | 195.05 | 210.00 | 195.05 | 208.95 | 208.95 | 3.29% | 38,264 |
| Dec 29, 2025 | 202.90 | 207.50 | 196.00 | 202.30 | 202.30 | 2.64% | 17,176 |
| Dec 26, 2025 | 191.40 | 201.00 | 182.10 | 197.10 | 197.10 | 2.98% | 37,000 |
| Dec 24, 2025 | 185.00 | 195.50 | 180.00 | 191.40 | 191.40 | 0.95% | 35,505 |
| Dec 23, 2025 | 198.40 | 202.95 | 183.60 | 189.60 | 189.60 | -5.29% | 22,611 |