Action Construction Equipment Limited (BOM:532762)
India · Delayed Price · Currency is INR 1,147.45
+1.60 (0.14%)
At close: Sep 19, 2025
BOM:532762 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,131.45 | 1,155.00 | 1,118.65 | 1,145.85 | 1,145.85 | 1.07% | 27,948 |
| Sep 17, 2025 | 1,111.45 | 1,150.80 | 1,109.60 | 1,133.75 | 1,133.75 | 2.03% | 27,929 |
| Sep 16, 2025 | 1,118.75 | 1,131.25 | 1,108.90 | 1,111.20 | 1,111.20 | -0.87% | 26,570 |
| Sep 15, 2025 | 1,129.90 | 1,131.85 | 1,115.00 | 1,120.95 | 1,120.95 | 0.25% | 13,857 |
| Sep 12, 2025 | 1,119.40 | 1,130.30 | 1,110.00 | 1,118.20 | 1,118.20 | 0.24% | 33,050 |
| Sep 11, 2025 | 1,127.00 | 1,131.15 | 1,107.05 | 1,115.50 | 1,115.50 | -0.88% | 37,611 |
| Sep 10, 2025 | 1,144.65 | 1,154.65 | 1,120.00 | 1,125.45 | 1,125.45 | -1.73% | 80,978 |
| Sep 9, 2025 | 1,100.35 | 1,158.00 | 1,086.60 | 1,145.30 | 1,145.30 | 7.90% | 473,808 |
| Sep 8, 2025 | 1,050.15 | 1,078.45 | 1,050.15 | 1,061.40 | 1,061.40 | 0.41% | 36,676 |
| Sep 5, 2025 | 1,071.90 | 1,079.00 | 1,040.30 | 1,057.05 | 1,057.05 | -1.38% | 25,426 |
| Sep 4, 2025 | 1,104.50 | 1,119.00 | 1,067.05 | 1,071.85 | 1,071.85 | -2.28% | 45,647 |
| Sep 3, 2025 | 1,089.05 | 1,101.60 | 1,073.10 | 1,096.90 | 1,096.90 | 1.40% | 25,419 |
| Sep 2, 2025 | 1,074.10 | 1,093.00 | 1,065.00 | 1,081.80 | 1,081.80 | 0.72% | 44,871 |
| Sep 1, 2025 | 1,072.15 | 1,079.15 | 1,053.20 | 1,074.10 | 1,074.10 | 1.99% | 20,345 |
| 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 |