Ace Software Exports Limited (BOM:531525)
India · Delayed Price · Currency is INR 353.15
+10.15 (2.96%)
At close: Oct 9, 2025
Ace Software Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 337.50 | 365.00 | 336.50 | 353.15 | 353.15 | 2.96% | 36,253 |
| Oct 8, 2025 | 343.00 | 349.40 | 333.25 | 343.00 | 343.00 | -0.16% | 19,339 |
| Oct 7, 2025 | 340.20 | 348.90 | 337.50 | 343.55 | 343.55 | -0.92% | 20,414 |
| Oct 6, 2025 | 348.95 | 350.00 | 330.35 | 346.75 | 346.75 | -0.63% | 22,798 |
| Oct 3, 2025 | 344.00 | 363.50 | 337.00 | 348.95 | 348.95 | 4.16% | 26,182 |
| Oct 1, 2025 | 321.45 | 345.00 | 316.20 | 335.00 | 335.00 | 3.88% | 16,334 |
| Sep 30, 2025 | 324.00 | 328.80 | 313.00 | 322.50 | 322.50 | -0.37% | 21,246 |
| Sep 29, 2025 | 332.00 | 334.90 | 316.70 | 323.70 | 323.70 | -1.28% | 17,920 |
| Sep 26, 2025 | 342.00 | 342.00 | 321.05 | 327.90 | 327.90 | -3.30% | 33,858 |
| Sep 25, 2025 | 347.00 | 347.00 | 334.00 | 339.10 | 339.10 | -1.32% | 8,827 |
| Sep 24, 2025 | 348.00 | 349.50 | 337.50 | 343.65 | 343.65 | -0.55% | 10,959 |
| Sep 23, 2025 | 349.90 | 349.90 | 338.05 | 345.55 | 345.55 | 0.66% | 5,751 |
| Sep 22, 2025 | 340.00 | 348.30 | 339.35 | 343.30 | 343.30 | 0.04% | 9,273 |
| Sep 19, 2025 | 345.00 | 348.00 | 340.20 | 343.15 | 343.15 | -2.11% | 17,848 |
| Sep 18, 2025 | 353.70 | 355.05 | 344.55 | 350.55 | 350.55 | -0.89% | 13,416 |
| Sep 17, 2025 | 364.80 | 365.00 | 336.30 | 353.70 | 353.70 | -1.10% | 29,278 |
| Sep 16, 2025 | 354.50 | 366.75 | 344.95 | 357.65 | 357.65 | 3.16% | 71,594 |
| Sep 15, 2025 | 308.80 | 352.00 | 308.80 | 346.70 | 346.70 | 8.91% | 103,674 |
| Sep 12, 2025 | 302.00 | 323.95 | 298.45 | 318.35 | 318.35 | 6.69% | 77,690 |
| Sep 11, 2025 | 307.75 | 307.75 | 291.00 | 298.40 | 298.40 | -1.79% | 12,857 |
| Sep 10, 2025 | 299.15 | 314.50 | 290.55 | 303.85 | 303.85 | 0.73% | 16,865 |
| Sep 9, 2025 | 304.50 | 309.80 | 296.25 | 301.65 | 301.65 | -1.07% | 26,883 |
| Sep 8, 2025 | 310.00 | 314.50 | 295.00 | 304.90 | 304.90 | 1.08% | 24,130 |
| Sep 5, 2025 | 304.95 | 305.00 | 295.15 | 301.65 | 301.65 | -1.76% | 16,482 |
| Sep 4, 2025 | 312.50 | 317.50 | 298.10 | 307.05 | 307.05 | -0.37% | 30,684 |
| Sep 3, 2025 | 301.10 | 323.20 | 300.00 | 308.20 | 308.20 | 0.34% | 49,651 |
| Sep 2, 2025 | 294.95 | 310.00 | 294.80 | 307.15 | 307.15 | 4.10% | 28,849 |
| Sep 1, 2025 | 282.90 | 296.50 | 280.70 | 295.05 | 295.05 | 5.26% | 59,928 |
| 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 |