Ace Software Exports Limited (BOM:531525)
India · Delayed Price · Currency is INR 176.30
+6.80 (4.01%)
At close: Aug 24, 2026
Ace Software Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 175.00 | 177.95 | 168.20 | 176.30 | 176.30 | 4.01% | 60,413 |
| Aug 21, 2026 | 172.00 | 177.45 | 168.00 | 169.50 | 169.50 | -0.99% | 157,086 |
| Aug 20, 2026 | 181.90 | 181.90 | 168.25 | 171.20 | 171.20 | -1.69% | 111,851 |
| Aug 19, 2026 | 179.40 | 185.00 | 172.00 | 174.15 | 174.15 | -2.93% | 18,436 |
| Aug 18, 2026 | 184.15 | 189.05 | 176.75 | 179.40 | 179.40 | -3.57% | 25,681 |
| Aug 17, 2026 | 210.00 | 210.00 | 182.10 | 186.05 | 186.05 | -7.94% | 79,299 |
| Aug 14, 2026 | 194.40 | 210.00 | 194.40 | 202.10 | 202.10 | 5.12% | 120,447 |
| Aug 13, 2026 | 182.90 | 193.50 | 179.05 | 192.25 | 192.25 | 6.66% | 140,070 |
| Aug 12, 2026 | 184.95 | 187.80 | 177.00 | 180.25 | 180.25 | 1.52% | 43,745 |
| Aug 11, 2026 | 170.80 | 184.70 | 166.00 | 177.55 | 177.55 | 5.03% | 135,159 |
| Aug 10, 2026 | 166.45 | 171.90 | 166.00 | 169.05 | 169.05 | 1.08% | 128,657 |
| Aug 7, 2026 | 164.45 | 168.00 | 161.30 | 167.25 | 167.25 | 1.61% | 57,616 |
| Aug 6, 2026 | 156.00 | 169.70 | 151.30 | 164.60 | 164.60 | 3.78% | 129,781 |
| Aug 5, 2026 | 164.10 | 169.00 | 156.25 | 158.60 | 158.60 | -1.15% | 72,574 |
| Aug 4, 2026 | 160.00 | 165.70 | 156.00 | 160.45 | 160.45 | 1.42% | 106,509 |
| Aug 3, 2026 | 159.00 | 159.90 | 152.25 | 158.20 | 158.20 | 4.18% | 78,048 |
| Jul 31, 2026 | 153.95 | 155.50 | 147.60 | 151.85 | 151.85 | 1.98% | 20,531 |
| Jul 30, 2026 | 145.70 | 152.00 | 145.00 | 148.90 | 148.90 | 1.19% | 32,314 |
| Jul 29, 2026 | 148.45 | 151.35 | 142.00 | 147.15 | 147.15 | 0.62% | 42,039 |
| Jul 28, 2026 | 143.60 | 151.00 | 138.25 | 146.25 | 146.25 | -0.17% | 87,004 |
| Jul 27, 2026 | 146.00 | 149.00 | 142.05 | 146.50 | 146.50 | 1.21% | 43,693 |
| Jul 24, 2026 | 142.25 | 145.90 | 138.15 | 144.75 | 144.75 | 7.06% | 85,823 |
| Jul 23, 2026 | 132.95 | 144.00 | 129.05 | 135.20 | 135.20 | 2.74% | 116,766 |
| Jul 22, 2026 | 138.50 | 138.50 | 130.00 | 131.60 | 131.60 | -0.34% | 48,294 |
| Jul 21, 2026 | 126.20 | 133.30 | 123.95 | 132.05 | 132.05 | 2.72% | 119,103 |
| Jul 20, 2026 | 139.35 | 145.00 | 125.00 | 128.55 | 128.55 | -5.82% | 108,239 |
| Jul 17, 2026 | 124.90 | 138.10 | 119.15 | 136.50 | 136.50 | 14.18% | 90,325 |
| Jul 16, 2026 | 118.90 | 125.00 | 115.00 | 119.55 | 119.55 | 3.42% | 91,747 |
| Jul 15, 2026 | 115.95 | 117.50 | 111.60 | 115.60 | 115.60 | 0.09% | 79,310 |
| Jul 14, 2026 | 114.35 | 116.85 | 112.80 | 115.50 | 115.50 | 0.57% | 61,433 |
| Jul 13, 2026 | 116.10 | 116.10 | 112.00 | 114.85 | 114.85 | 1.50% | 50,117 |
| Jul 10, 2026 | 113.50 | 115.00 | 111.00 | 113.15 | 113.15 | 0.31% | 66,317 |
| Jul 9, 2026 | 114.95 | 115.00 | 107.30 | 112.80 | 112.80 | -1.44% | 96,790 |
| Jul 8, 2026 | 114.55 | 115.00 | 113.00 | 114.45 | 114.45 | 0.75% | 30,622 |
| Jul 7, 2026 | 117.45 | 117.45 | 109.95 | 113.60 | 113.60 | -1.90% | 88,952 |
| Jul 6, 2026 | 114.30 | 117.80 | 114.30 | 115.80 | 115.80 | -0.04% | 12,573 |
| Jul 3, 2026 | 119.65 | 120.95 | 111.60 | 115.85 | 115.85 | 1.36% | 44,069 |
| Jul 2, 2026 | 113.65 | 115.50 | 111.15 | 114.30 | 114.30 | 1.78% | 56,816 |
| Jul 1, 2026 | 109.85 | 114.70 | 109.20 | 112.30 | 112.30 | 0.36% | 99,418 |
| Jun 30, 2026 | 116.80 | 116.80 | 108.55 | 111.90 | 111.90 | 0.36% | 5,352 |
| Jun 29, 2026 | 112.80 | 112.80 | 107.00 | 111.50 | 111.50 | 0.63% | 23,414 |
| Jun 25, 2026 | 112.15 | 113.30 | 107.15 | 110.80 | 110.80 | -2.42% | 37,323 |
| Jun 24, 2026 | 113.75 | 116.45 | 111.75 | 113.55 | 113.55 | 0.18% | 56,196 |
| Jun 23, 2026 | 114.30 | 115.00 | 110.10 | 113.35 | 113.35 | -0.83% | 15,088 |
| Jun 22, 2026 | 115.55 | 117.50 | 111.00 | 114.30 | 114.30 | -1.04% | 60,873 |
| Jun 19, 2026 | 116.00 | 116.95 | 113.60 | 115.50 | 115.50 | -0.73% | 25,656 |
| Jun 18, 2026 | 119.50 | 119.55 | 114.00 | 116.35 | 116.35 | -2.43% | 57,788 |
| Jun 17, 2026 | 120.25 | 120.25 | 115.70 | 119.25 | 119.25 | -1.36% | 20,094 |
| Jun 16, 2026 | 119.35 | 121.85 | 116.35 | 120.90 | 120.90 | 1.81% | 37,058 |
| Jun 15, 2026 | 118.10 | 120.95 | 115.25 | 118.75 | 118.75 | 0.81% | 12,739 |