Ace Software Exports Limited (BOM:531525)
India · Delayed Price · Currency is INR 117.10
+7.20 (6.55%)
At close: Jun 3, 2026
Ace Software Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 110.00 | 118.80 | 109.85 | 117.10 | 117.10 | 6.55% | 100,601 |
| Jun 2, 2026 | 115.05 | 115.05 | 106.00 | 109.90 | 109.90 | -5.42% | 57,582 |
| Jun 1, 2026 | 118.95 | 122.00 | 111.00 | 116.20 | 116.20 | -2.56% | 86,897 |
| May 29, 2026 | 118.95 | 122.70 | 115.00 | 119.25 | 119.25 | 0.85% | 30,144 |
| May 27, 2026 | 116.55 | 119.25 | 114.80 | 118.25 | 118.25 | 1.42% | 63,711 |
| May 26, 2026 | 124.50 | 124.80 | 112.25 | 116.60 | 116.60 | -3.36% | 60,887 |
| May 25, 2026 | 116.00 | 121.20 | 113.10 | 120.65 | 120.65 | 3.25% | 15,224 |
| May 22, 2026 | 116.95 | 122.70 | 111.10 | 116.85 | 116.85 | -2.67% | 88,050 |
| May 21, 2026 | 120.95 | 121.85 | 114.90 | 120.05 | 120.05 | 1.57% | 46,342 |
| May 20, 2026 | 126.35 | 126.35 | 115.40 | 118.20 | 118.20 | -5.33% | 63,603 |
| May 19, 2026 | 123.30 | 128.80 | 123.00 | 124.85 | 124.85 | -1.58% | 26,999 |
| May 18, 2026 | 129.50 | 129.50 | 121.00 | 126.85 | 126.85 | 0.04% | 18,660 |
| May 15, 2026 | 123.40 | 127.80 | 122.60 | 126.80 | 126.80 | 4.28% | 55,127 |
| May 14, 2026 | 120.90 | 122.50 | 115.60 | 121.60 | 121.60 | 2.75% | 60,280 |
| May 13, 2026 | 115.00 | 118.70 | 110.70 | 118.35 | 118.35 | 4.41% | 110,619 |
| May 12, 2026 | 112.50 | 115.00 | 108.10 | 113.35 | 113.35 | 1.39% | 130,871 |
| May 11, 2026 | 113.45 | 113.80 | 107.10 | 111.80 | 111.80 | -1.97% | 135,762 |
| May 8, 2026 | 113.20 | 120.00 | 110.00 | 114.05 | 114.05 | -3.67% | 140,456 |
| May 7, 2026 | 118.20 | 119.85 | 109.35 | 118.40 | 118.40 | -0.25% | 82,947 |
| May 6, 2026 | 128.95 | 128.95 | 114.60 | 118.70 | 118.70 | -9.15% | 91,939 |
| May 5, 2026 | 139.95 | 139.95 | 127.65 | 130.65 | 130.65 | -5.02% | 54,064 |
| May 4, 2026 | 143.50 | 144.45 | 132.00 | 137.55 | 137.55 | -4.38% | 50,054 |
| Apr 30, 2026 | 141.55 | 144.45 | 138.00 | 143.85 | 143.85 | -0.03% | 11,709 |
| Apr 29, 2026 | 149.85 | 149.85 | 141.05 | 143.90 | 143.90 | 0.07% | 20,407 |
| Apr 28, 2026 | 145.10 | 147.15 | 140.60 | 143.80 | 143.80 | -0.90% | 24,806 |
| Apr 27, 2026 | 154.85 | 154.85 | 144.00 | 145.10 | 145.10 | -4.41% | 36,206 |
| Apr 24, 2026 | 140.10 | 152.90 | 139.00 | 151.80 | 151.80 | 6.08% | 40,582 |
| Apr 23, 2026 | 152.75 | 152.75 | 137.00 | 143.10 | 143.10 | -5.89% | 141,712 |
| Apr 22, 2026 | 153.40 | 153.40 | 148.00 | 152.05 | 152.05 | -0.88% | 38,253 |
| Apr 21, 2026 | 155.75 | 155.75 | 148.10 | 153.40 | 153.40 | 0.36% | 33,088 |
| 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 |