Action Construction Equipment Limited (BOM:532762)
India · Delayed Price · Currency is INR 1,043.35
-37.15 (-3.44%)
At close: Aug 26, 2025
BOM:532762 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,075.75 | 1,081.00 | 1,047.65 | 1,053.15 | 1,053.15 | -1.47% | 60,460 |
| Aug 28, 2025 | 1,035.20 | 1,102.95 | 1,030.30 | 1,068.90 | 1,068.90 | 2.45% | 187,900 |
| Aug 26, 2025 | 1,079.60 | 1,079.60 | 1,040.00 | 1,043.35 | 1,043.35 | -3.44% | 81,915 |
| Aug 25, 2025 | 999.35 | 1,102.95 | 994.05 | 1,080.50 | 1,080.50 | 9.64% | 557,641 |
| Aug 22, 2025 | 1,001.60 | 1,001.60 | 973.20 | 985.50 | 985.50 | -1.20% | 16,774 |
| Aug 21, 2025 | 1,000.15 | 1,008.55 | 988.25 | 997.50 | 997.50 | -0.23% | 20,232 |
| Aug 20, 2025 | 1,006.05 | 1,016.55 | 996.65 | 999.75 | 999.75 | 0.07% | 51,099 |
| Aug 19, 2025 | 964.00 | 1,006.00 | 960.00 | 999.05 | 999.05 | 4.38% | 82,442 |
| Aug 18, 2025 | 949.80 | 979.00 | 937.85 | 957.10 | 957.10 | 2.64% | 64,709 |
| Aug 14, 2025 | 945.00 | 953.55 | 930.00 | 932.45 | 932.45 | -0.85% | 38,653 |
| Aug 13, 2025 | 964.85 | 964.85 | 930.20 | 940.45 | 938.45 | -0.30% | 27,942 |
| Aug 12, 2025 | 999.00 | 1,005.85 | 936.00 | 943.25 | 941.24 | -6.52% | 185,732 |
| Aug 11, 2025 | 1,049.95 | 1,060.00 | 1,005.50 | 1,009.00 | 1,006.85 | -6.38% | 42,681 |
| Aug 8, 2025 | 1,110.00 | 1,112.50 | 1,073.50 | 1,077.75 | 1,075.46 | -2.43% | 4,505 |
| Aug 7, 2025 | 1,072.65 | 1,128.20 | 1,063.00 | 1,104.55 | 1,102.20 | 2.24% | 6,314 |
| Aug 6, 2025 | 1,086.65 | 1,100.70 | 1,075.20 | 1,080.35 | 1,078.05 | -1.12% | 10,254 |
| Aug 5, 2025 | 1,121.45 | 1,121.45 | 1,083.25 | 1,092.60 | 1,090.28 | -1.38% | 18,935 |
| Aug 4, 2025 | 1,114.90 | 1,120.30 | 1,098.90 | 1,107.85 | 1,105.49 | -0.63% | 9,454 |
| Aug 1, 2025 | 1,131.60 | 1,140.00 | 1,112.25 | 1,114.85 | 1,112.48 | -1.48% | 4,051 |
| Jul 31, 2025 | 1,115.20 | 1,138.45 | 1,108.50 | 1,131.60 | 1,129.19 | -0.54% | 16,809 |
| Jul 30, 2025 | 1,120.40 | 1,140.10 | 1,116.15 | 1,137.75 | 1,135.33 | 1.57% | 18,005 |
| Jul 29, 2025 | 1,087.10 | 1,125.00 | 1,076.00 | 1,120.20 | 1,117.82 | 2.48% | 20,566 |
| Jul 28, 2025 | 1,098.15 | 1,123.10 | 1,090.05 | 1,093.05 | 1,090.73 | -0.81% | 11,424 |
| Jul 25, 2025 | 1,130.00 | 1,130.00 | 1,097.90 | 1,101.95 | 1,099.61 | -2.40% | 36,253 |
| Jul 24, 2025 | 1,139.35 | 1,151.10 | 1,125.45 | 1,129.10 | 1,126.70 | -1.03% | 17,961 |
| Jul 23, 2025 | 1,155.00 | 1,155.95 | 1,134.00 | 1,140.90 | 1,138.47 | -0.35% | 15,279 |
| Jul 22, 2025 | 1,149.35 | 1,155.00 | 1,136.65 | 1,144.95 | 1,142.52 | 0.69% | 8,519 |
| Jul 21, 2025 | 1,141.75 | 1,147.80 | 1,131.40 | 1,137.10 | 1,134.68 | -0.36% | 17,870 |
| Jul 18, 2025 | 1,147.00 | 1,157.70 | 1,135.60 | 1,141.20 | 1,138.77 | -0.71% | 23,505 |
| Jul 17, 2025 | 1,164.15 | 1,169.75 | 1,146.00 | 1,149.35 | 1,146.91 | -0.61% | 23,249 |
| Jul 16, 2025 | 1,170.55 | 1,176.65 | 1,153.20 | 1,156.45 | 1,153.99 | -1.14% | 24,698 |
| Jul 15, 2025 | 1,184.90 | 1,187.95 | 1,168.00 | 1,169.80 | 1,167.31 | -0.78% | 5,658 |
| Jul 14, 2025 | 1,197.00 | 1,197.00 | 1,176.45 | 1,179.05 | 1,176.54 | -1.41% | 7,124 |
| Jul 11, 2025 | 1,221.95 | 1,221.95 | 1,190.35 | 1,195.95 | 1,193.41 | -1.32% | 6,329 |
| Jul 10, 2025 | 1,209.00 | 1,218.50 | 1,200.10 | 1,211.95 | 1,209.37 | 0.96% | 15,623 |
| Jul 9, 2025 | 1,194.00 | 1,212.40 | 1,175.00 | 1,200.45 | 1,197.90 | 0.41% | 10,060 |
| Jul 8, 2025 | 1,188.75 | 1,212.20 | 1,188.75 | 1,195.55 | 1,193.01 | 0.19% | 6,465 |
| Jul 7, 2025 | 1,190.00 | 1,198.30 | 1,184.05 | 1,193.25 | 1,190.71 | 0.39% | 17,070 |
| Jul 4, 2025 | 1,181.55 | 1,193.30 | 1,178.40 | 1,188.60 | 1,186.07 | 0.39% | 11,722 |
| Jul 3, 2025 | 1,208.95 | 1,208.95 | 1,180.05 | 1,184.00 | 1,181.48 | -0.78% | 6,632 |
| Jul 2, 2025 | 1,202.55 | 1,215.80 | 1,186.55 | 1,193.35 | 1,190.81 | -1.02% | 16,461 |
| Jul 1, 2025 | 1,212.65 | 1,226.25 | 1,203.00 | 1,205.70 | 1,203.14 | -1.05% | 6,464 |
| Jun 30, 2025 | 1,206.00 | 1,235.00 | 1,200.00 | 1,218.55 | 1,215.96 | 0.54% | 15,742 |
| Jun 27, 2025 | 1,225.05 | 1,231.50 | 1,208.00 | 1,212.05 | 1,209.47 | -1.06% | 16,964 |
| Jun 26, 2025 | 1,229.95 | 1,229.95 | 1,214.00 | 1,225.00 | 1,222.40 | 0.78% | 4,522 |
| Jun 25, 2025 | 1,219.80 | 1,233.00 | 1,207.85 | 1,215.50 | 1,212.92 | 1.02% | 10,274 |
| Jun 24, 2025 | 1,184.00 | 1,224.35 | 1,181.90 | 1,203.25 | 1,200.69 | 3.12% | 18,491 |
| Jun 23, 2025 | 1,166.35 | 1,180.20 | 1,155.80 | 1,166.85 | 1,164.37 | -1.10% | 22,221 |
| Jun 20, 2025 | 1,165.15 | 1,185.95 | 1,165.15 | 1,179.85 | 1,177.34 | 1.01% | 3,913 |
| Jun 19, 2025 | 1,210.95 | 1,210.95 | 1,161.00 | 1,168.05 | 1,165.57 | -2.51% | 9,924 |