Ace Software Exports Limited (BOM:531525)
India · Delayed Price · Currency is INR 152.85
-7.70 (-4.80%)
At close: Apr 20, 2026
Ace Software Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 163.60 | 163.60 | 149.50 | 152.85 | 152.85 | -4.80% | 48,847 |
| Apr 17, 2026 | 158.85 | 161.90 | 155.20 | 160.55 | 160.55 | 1.07% | 41,352 |
| Apr 16, 2026 | 160.60 | 163.70 | 155.00 | 158.85 | 158.85 | - | 74,874 |
| Apr 15, 2026 | 169.50 | 174.85 | 157.00 | 158.85 | 158.85 | -6.37% | 73,238 |
| Apr 13, 2026 | 167.45 | 171.50 | 159.20 | 169.65 | 169.65 | -0.32% | 160,781 |
| Apr 10, 2026 | 167.85 | 173.90 | 164.80 | 170.20 | 170.20 | 1.43% | 63,978 |
| Apr 9, 2026 | 174.60 | 176.85 | 164.10 | 167.80 | 167.80 | -4.82% | 63,741 |
| Apr 8, 2026 | 178.90 | 186.75 | 168.45 | 176.30 | 176.30 | -0.03% | 68,647 |
| Apr 7, 2026 | 181.00 | 181.00 | 167.55 | 176.35 | 176.35 | 4.01% | 57,572 |
| Apr 6, 2026 | 158.90 | 171.15 | 150.95 | 169.55 | 169.55 | 3.20% | 46,685 |
| Apr 2, 2026 | 169.00 | 169.80 | 148.95 | 164.30 | 164.30 | -4.25% | 115,627 |
| Apr 1, 2026 | 169.90 | 180.00 | 164.00 | 171.60 | 171.60 | 5.67% | 73,227 |
| Mar 30, 2026 | 183.95 | 185.00 | 156.90 | 162.40 | 162.40 | -12.10% | 67,827 |
| Mar 27, 2026 | 180.00 | 194.00 | 174.05 | 184.75 | 184.75 | 0.68% | 143,707 |
| Mar 25, 2026 | 193.70 | 198.00 | 171.30 | 183.50 | 183.50 | -6.78% | 145,099 |
| Mar 24, 2026 | 191.00 | 200.00 | 191.00 | 196.85 | 196.85 | 1.47% | 21,694 |
| Mar 23, 2026 | 201.00 | 201.00 | 181.10 | 194.00 | 194.00 | -1.30% | 22,078 |
| Mar 20, 2026 | 197.70 | 200.05 | 187.50 | 196.55 | 196.55 | -0.43% | 41,293 |
| Mar 19, 2026 | 197.45 | 201.90 | 191.30 | 197.40 | 197.40 | -0.93% | 14,323 |
| Mar 18, 2026 | 199.95 | 207.50 | 193.55 | 199.25 | 199.25 | -1.29% | 36,955 |
| Mar 17, 2026 | 202.90 | 202.90 | 189.00 | 201.85 | 201.85 | 1.38% | 46,573 |
| Mar 16, 2026 | 209.20 | 209.20 | 193.00 | 199.10 | 199.10 | -3.58% | 40,303 |
| Mar 13, 2026 | 207.85 | 207.85 | 195.10 | 206.50 | 206.50 | 1.18% | 48,780 |
| Mar 12, 2026 | 209.50 | 211.00 | 201.10 | 204.10 | 204.10 | -2.27% | 35,749 |
| Mar 11, 2026 | 211.65 | 211.65 | 206.00 | 208.85 | 208.85 | 0.19% | 17,451 |
| Mar 10, 2026 | 210.00 | 212.90 | 206.40 | 208.45 | 208.45 | -2.48% | 25,157 |
| Mar 9, 2026 | 208.50 | 216.45 | 204.10 | 213.75 | 213.75 | -0.28% | 17,451 |
| Mar 6, 2026 | 210.00 | 225.00 | 206.30 | 214.35 | 214.35 | 0.54% | 26,345 |
| 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 |