Action Construction Equipment Limited (BOM:532762)
India · Delayed Price · Currency is INR 897.45
-7.25 (-0.80%)
At close: Feb 13, 2026
BOM:532762 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 892.60 | 902.15 | 876.05 | 897.45 | 897.45 | -0.80% | 24,090 |
| Feb 12, 2026 | 911.60 | 917.05 | 900.50 | 904.70 | 904.70 | -0.75% | 9,106 |
| Feb 11, 2026 | 918.35 | 921.65 | 908.00 | 911.50 | 911.50 | -1.15% | 17,300 |
| Feb 10, 2026 | 926.05 | 936.55 | 918.65 | 922.10 | 922.10 | -0.10% | 5,372 |
| Feb 9, 2026 | 922.15 | 936.00 | 921.00 | 923.00 | 923.00 | 0.44% | 11,307 |
| Feb 6, 2026 | 895.90 | 929.95 | 883.15 | 918.95 | 918.95 | 2.58% | 32,936 |
| Feb 5, 2026 | 878.70 | 898.55 | 863.00 | 895.85 | 895.85 | 2.37% | 11,447 |
| Feb 4, 2026 | 866.00 | 897.00 | 858.00 | 875.15 | 875.15 | 0.85% | 53,345 |
| Feb 3, 2026 | 906.00 | 924.70 | 862.00 | 867.75 | 867.75 | -2.07% | 48,179 |
| Feb 2, 2026 | 886.40 | 898.80 | 858.90 | 886.10 | 886.10 | 0.10% | 11,759 |
| Feb 1, 2026 | 852.85 | 909.15 | 837.55 | 885.20 | 885.20 | 4.22% | 40,009 |
| Jan 30, 2026 | 839.95 | 856.65 | 819.80 | 849.35 | 849.35 | 0.88% | 25,916 |
| Jan 29, 2026 | 831.10 | 847.35 | 807.85 | 841.90 | 841.90 | 1.34% | 15,166 |
| Jan 28, 2026 | 810.50 | 837.00 | 799.00 | 830.80 | 830.80 | 2.76% | 26,356 |
| Jan 27, 2026 | 793.05 | 815.00 | 775.00 | 808.45 | 808.45 | 2.12% | 40,981 |
| Jan 23, 2026 | 814.25 | 814.25 | 789.00 | 791.65 | 791.65 | -1.89% | 12,920 |
| Jan 22, 2026 | 803.80 | 816.65 | 796.75 | 806.90 | 806.90 | 1.52% | 27,007 |
| Jan 21, 2026 | 804.70 | 813.65 | 788.00 | 794.80 | 794.80 | -1.22% | 77,630 |
| Jan 20, 2026 | 825.05 | 829.05 | 802.00 | 804.60 | 804.60 | -3.22% | 30,989 |
| Jan 19, 2026 | 845.25 | 848.00 | 829.20 | 831.35 | 831.35 | -2.07% | 32,248 |
| Jan 16, 2026 | 871.85 | 874.00 | 844.65 | 848.90 | 848.90 | -3.02% | 38,047 |
| Jan 14, 2026 | 886.20 | 893.15 | 872.10 | 875.30 | 875.30 | -1.22% | 7,594 |
| Jan 13, 2026 | 891.00 | 912.70 | 882.75 | 886.15 | 886.15 | -0.29% | 9,420 |
| Jan 12, 2026 | 913.35 | 916.40 | 876.00 | 888.70 | 888.70 | -2.89% | 39,671 |
| Jan 9, 2026 | 935.10 | 936.00 | 910.15 | 915.15 | 915.15 | -1.99% | 15,818 |
| Jan 8, 2026 | 928.05 | 948.95 | 926.00 | 933.70 | 933.70 | 0.21% | 23,067 |
| Jan 7, 2026 | 934.15 | 939.35 | 925.65 | 931.75 | 931.75 | -0.58% | 17,220 |
| Jan 6, 2026 | 956.00 | 962.00 | 934.25 | 937.15 | 937.15 | -1.73% | 19,128 |
| Jan 5, 2026 | 972.50 | 980.00 | 951.05 | 953.60 | 953.60 | -2.36% | 8,836 |
| Jan 2, 2026 | 945.40 | 980.00 | 940.85 | 976.65 | 976.65 | 3.46% | 33,925 |
| Jan 1, 2026 | 947.30 | 956.65 | 941.70 | 944.00 | 944.00 | -0.29% | 11,800 |
| Dec 31, 2025 | 928.35 | 956.95 | 928.00 | 946.70 | 946.70 | 2.22% | 19,746 |
| Dec 30, 2025 | 934.20 | 948.50 | 922.00 | 926.15 | 926.15 | -0.85% | 19,756 |
| Dec 29, 2025 | 951.65 | 951.65 | 930.40 | 934.10 | 934.10 | -1.65% | 7,914 |
| Dec 26, 2025 | 958.40 | 961.55 | 947.45 | 949.75 | 949.75 | -1.13% | 8,522 |
| Dec 24, 2025 | 971.10 | 980.95 | 958.35 | 960.65 | 960.65 | -1.26% | 5,090 |
| Dec 23, 2025 | 955.05 | 981.85 | 952.10 | 972.90 | 972.90 | 1.91% | 8,176 |
| Dec 22, 2025 | 930.15 | 958.60 | 930.10 | 954.65 | 954.65 | 2.96% | 6,318 |
| Dec 19, 2025 | 925.60 | 930.55 | 920.50 | 927.20 | 927.20 | 0.19% | 12,135 |
| Dec 18, 2025 | 946.50 | 947.10 | 923.00 | 925.45 | 925.45 | -2.22% | 9,146 |
| Dec 17, 2025 | 965.00 | 966.90 | 944.40 | 946.50 | 946.50 | -2.90% | 8,084 |
| Dec 16, 2025 | 985.35 | 991.95 | 972.50 | 974.80 | 974.80 | -2.19% | 16,376 |
| Dec 15, 2025 | 933.75 | 1,008.05 | 931.80 | 996.65 | 996.65 | 6.74% | 27,811 |
| Dec 12, 2025 | 928.75 | 939.10 | 921.40 | 933.70 | 933.70 | 0.98% | 6,229 |
| Dec 11, 2025 | 930.00 | 932.15 | 921.45 | 924.60 | 924.60 | -0.53% | 12,899 |
| Dec 10, 2025 | 930.35 | 935.95 | 924.35 | 929.50 | 929.50 | -0.84% | 6,952 |
| Dec 9, 2025 | 924.20 | 943.45 | 909.30 | 937.40 | 937.40 | 1.43% | 29,124 |
| Dec 8, 2025 | 961.20 | 963.65 | 921.00 | 924.15 | 924.15 | -3.96% | 51,662 |
| Dec 5, 2025 | 975.90 | 977.35 | 961.00 | 962.25 | 962.25 | -1.39% | 3,747 |
| Dec 4, 2025 | 970.25 | 981.60 | 965.40 | 975.85 | 975.85 | 0.37% | 3,047 |