Ace Software Exports Limited (BOM:531525)
India · Delayed Price · Currency is INR 280.30
+12.10 (4.51%)
At close: Aug 29, 2025
Ace Software Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 265.00 | 283.75 | 265.00 | 280.30 | 280.30 | 4.51% | 24,958 |
| Aug 28, 2025 | 258.85 | 273.45 | 254.05 | 268.20 | 268.20 | 4.54% | 53,642 |
| Aug 26, 2025 | 250.15 | 262.30 | 234.95 | 256.55 | 256.55 | 0.43% | 67,240 |
| Aug 25, 2025 | 252.20 | 257.95 | 251.00 | 255.45 | 255.45 | 1.29% | 26,019 |
| Aug 22, 2025 | 253.05 | 258.45 | 251.50 | 252.20 | 252.20 | -2.42% | 2,685 |
| Aug 21, 2025 | 253.80 | 259.00 | 251.10 | 258.45 | 258.45 | 1.83% | 8,631 |
| Aug 20, 2025 | 258.00 | 259.50 | 252.00 | 253.80 | 253.80 | -1.72% | 699 |
| Aug 19, 2025 | 251.60 | 263.50 | 251.60 | 258.25 | 258.25 | 2.62% | 5,288 |
| Aug 18, 2025 | 254.60 | 254.60 | 250.30 | 251.65 | 251.65 | -1.18% | 3,532 |
| Aug 14, 2025 | 258.30 | 258.30 | 250.00 | 254.65 | 254.65 | -0.51% | 11,320 |
| Aug 13, 2025 | 253.00 | 259.75 | 250.00 | 255.95 | 255.95 | -0.04% | 17,198 |
| Aug 12, 2025 | 250.20 | 259.00 | 250.15 | 256.05 | 256.05 | 1.05% | 9,073 |
| Aug 11, 2025 | 254.80 | 254.80 | 250.00 | 253.40 | 253.40 | 0.30% | 23,403 |
| Aug 8, 2025 | 248.55 | 253.90 | 246.00 | 252.65 | 252.65 | -0.30% | 7,860 |
| Aug 7, 2025 | 256.95 | 285.00 | 245.00 | 253.40 | 253.40 | 0.02% | 81,119 |
| Aug 6, 2025 | 250.70 | 259.95 | 250.15 | 253.35 | 253.35 | -0.30% | 31,327 |
| Aug 5, 2025 | 253.00 | 255.00 | 248.35 | 254.10 | 254.10 | 0.71% | 21,014 |
| Aug 4, 2025 | 253.75 | 253.75 | 248.25 | 252.30 | 252.30 | -0.06% | 12,016 |
| Aug 1, 2025 | 250.05 | 255.80 | 248.20 | 252.45 | 252.45 | -0.47% | 24,147 |
| Jul 31, 2025 | 247.00 | 255.95 | 247.00 | 253.65 | 253.65 | -0.06% | 48,709 |
| Jul 30, 2025 | 249.05 | 255.70 | 245.10 | 253.80 | 253.80 | 0.48% | 35,472 |
| Jul 29, 2025 | 250.85 | 253.80 | 245.00 | 252.60 | 252.60 | 0.34% | 20,463 |
| Jul 28, 2025 | 252.90 | 252.90 | 247.00 | 251.75 | 251.75 | -0.04% | 5,133 |
| Jul 25, 2025 | 253.70 | 258.00 | 248.30 | 251.85 | 251.85 | -0.77% | 38,436 |
| Jul 24, 2025 | 259.65 | 264.75 | 247.55 | 253.80 | 253.80 | -2.74% | 53,857 |
| Jul 23, 2025 | 258.50 | 265.00 | 254.00 | 260.95 | 260.95 | 1.22% | 22,297 |
| Jul 22, 2025 | 252.05 | 262.00 | 250.30 | 257.80 | 257.80 | 1.26% | 24,687 |
| Jul 21, 2025 | 241.05 | 255.80 | 241.05 | 254.60 | 254.60 | 0.33% | 11,311 |
| Jul 18, 2025 | 252.05 | 254.95 | 252.00 | 253.75 | 253.75 | -0.26% | 35,647 |
| Jul 17, 2025 | 252.40 | 256.00 | 250.05 | 254.40 | 254.40 | -0.80% | 40,772 |
| Jul 16, 2025 | 253.75 | 257.90 | 249.00 | 256.45 | 256.45 | 1.06% | 44,746 |
| Jul 15, 2025 | 256.50 | 257.95 | 250.00 | 253.75 | 253.75 | -1.11% | 52,320 |
| Jul 14, 2025 | 257.90 | 258.00 | 252.00 | 256.60 | 256.60 | -0.31% | 26,263 |
| Jul 11, 2025 | 257.40 | 258.00 | 252.65 | 257.40 | 257.40 | 0.53% | 24,764 |
| Jul 10, 2025 | 255.85 | 259.00 | 253.00 | 256.05 | 256.05 | 0.02% | 4,155 |
| Jul 9, 2025 | 256.00 | 257.95 | 252.20 | 256.00 | 256.00 | 0.18% | 17,201 |
| Jul 8, 2025 | 257.00 | 264.45 | 252.10 | 255.55 | 255.55 | -0.21% | 35,569 |
| Jul 7, 2025 | 256.00 | 258.70 | 250.25 | 256.10 | 256.10 | 0.18% | 22,916 |
| Jul 4, 2025 | 256.50 | 261.50 | 250.10 | 255.65 | 255.65 | -0.87% | 21,744 |
| Jul 3, 2025 | 255.35 | 259.90 | 250.10 | 257.90 | 257.90 | 1.00% | 26,039 |
| Jul 2, 2025 | 253.05 | 257.30 | 250.00 | 255.35 | 255.35 | 0.91% | 17,252 |
| Jul 1, 2025 | 255.50 | 262.50 | 248.15 | 253.05 | 253.05 | -0.28% | 24,463 |
| Jun 30, 2025 | 258.80 | 258.80 | 247.15 | 253.75 | 253.75 | -0.53% | 17,030 |
| Jun 27, 2025 | 254.20 | 271.00 | 250.10 | 255.10 | 255.10 | 0.31% | 35,450 |
| Jun 26, 2025 | 258.00 | 259.10 | 250.00 | 254.30 | 254.30 | -1.51% | 12,284 |
| Jun 25, 2025 | 262.95 | 262.95 | 253.00 | 258.20 | 258.20 | -0.33% | 8,823 |
| Jun 24, 2025 | 262.95 | 264.50 | 255.10 | 259.05 | 259.05 | -0.42% | 13,110 |
| Jun 23, 2025 | 265.00 | 265.00 | 253.25 | 260.15 | 260.15 | 0.31% | 10,943 |
| Jun 20, 2025 | 243.05 | 260.90 | 243.05 | 259.35 | 259.35 | 6.71% | 33,714 |
| Jun 19, 2025 | 245.00 | 250.00 | 236.70 | 243.05 | 243.05 | 2.44% | 12,447 |