Action Construction Equipment Limited (BOM:532762)
India · Delayed Price · Currency is INR 1,131.60
-6.15 (-0.54%)
At close: Jul 31, 2025
BOM:532762 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,131.60 | 1,140.00 | 1,112.25 | 1,114.85 | 1,114.85 | -1.48% | 4,051 |
| Jul 31, 2025 | 1,115.20 | 1,138.45 | 1,108.50 | 1,131.60 | 1,131.60 | -0.54% | 16,809 |
| Jul 30, 2025 | 1,120.40 | 1,140.10 | 1,116.15 | 1,137.75 | 1,137.75 | 1.57% | 18,005 |
| Jul 29, 2025 | 1,087.10 | 1,125.00 | 1,076.00 | 1,120.20 | 1,120.20 | 2.48% | 20,566 |
| Jul 28, 2025 | 1,098.15 | 1,123.10 | 1,090.05 | 1,093.05 | 1,093.05 | -0.81% | 11,424 |
| Jul 25, 2025 | 1,130.00 | 1,130.00 | 1,097.90 | 1,101.95 | 1,101.95 | -2.40% | 36,253 |
| Jul 24, 2025 | 1,139.35 | 1,151.10 | 1,125.45 | 1,129.10 | 1,129.10 | -1.03% | 17,961 |
| Jul 23, 2025 | 1,155.00 | 1,155.95 | 1,134.00 | 1,140.90 | 1,140.90 | -0.35% | 15,279 |
| Jul 22, 2025 | 1,149.35 | 1,155.00 | 1,136.65 | 1,144.95 | 1,144.95 | 0.69% | 8,519 |
| Jul 21, 2025 | 1,141.75 | 1,147.80 | 1,131.40 | 1,137.10 | 1,137.10 | -0.36% | 17,870 |
| Jul 18, 2025 | 1,147.00 | 1,157.70 | 1,135.60 | 1,141.20 | 1,141.20 | -0.71% | 23,505 |
| Jul 17, 2025 | 1,164.15 | 1,169.75 | 1,146.00 | 1,149.35 | 1,149.35 | -0.61% | 23,249 |
| Jul 16, 2025 | 1,170.55 | 1,176.65 | 1,153.20 | 1,156.45 | 1,156.45 | -1.14% | 24,698 |
| Jul 15, 2025 | 1,184.90 | 1,187.95 | 1,168.00 | 1,169.80 | 1,169.80 | -0.78% | 5,658 |
| Jul 14, 2025 | 1,197.00 | 1,197.00 | 1,176.45 | 1,179.05 | 1,179.05 | -1.41% | 7,124 |
| Jul 11, 2025 | 1,221.95 | 1,221.95 | 1,190.35 | 1,195.95 | 1,195.95 | -1.32% | 6,329 |
| Jul 10, 2025 | 1,209.00 | 1,218.50 | 1,200.10 | 1,211.95 | 1,211.95 | 0.96% | 15,623 |
| Jul 9, 2025 | 1,194.00 | 1,212.40 | 1,175.00 | 1,200.45 | 1,200.45 | 0.41% | 10,060 |
| Jul 8, 2025 | 1,188.75 | 1,212.20 | 1,188.75 | 1,195.55 | 1,195.55 | 0.19% | 6,465 |
| Jul 7, 2025 | 1,190.00 | 1,198.30 | 1,184.05 | 1,193.25 | 1,193.25 | 0.39% | 17,070 |
| Jul 4, 2025 | 1,181.55 | 1,193.30 | 1,178.40 | 1,188.60 | 1,188.60 | 0.39% | 11,722 |
| Jul 3, 2025 | 1,208.95 | 1,208.95 | 1,180.05 | 1,184.00 | 1,184.00 | -0.78% | 6,632 |
| Jul 2, 2025 | 1,202.55 | 1,215.80 | 1,186.55 | 1,193.35 | 1,193.35 | -1.02% | 16,461 |
| Jul 1, 2025 | 1,212.65 | 1,226.25 | 1,203.00 | 1,205.70 | 1,205.70 | -1.05% | 6,464 |
| Jun 30, 2025 | 1,206.00 | 1,235.00 | 1,200.00 | 1,218.55 | 1,218.55 | 0.54% | 15,742 |
| Jun 27, 2025 | 1,225.05 | 1,231.50 | 1,208.00 | 1,212.05 | 1,212.05 | -1.06% | 16,964 |
| Jun 26, 2025 | 1,229.95 | 1,229.95 | 1,214.00 | 1,225.00 | 1,225.00 | 0.78% | 4,522 |
| Jun 25, 2025 | 1,219.80 | 1,233.00 | 1,207.85 | 1,215.50 | 1,215.50 | 1.02% | 10,274 |
| Jun 24, 2025 | 1,184.00 | 1,224.35 | 1,181.90 | 1,203.25 | 1,203.25 | 3.12% | 18,491 |
| Jun 23, 2025 | 1,166.35 | 1,180.20 | 1,155.80 | 1,166.85 | 1,166.85 | -1.10% | 22,221 |
| Jun 20, 2025 | 1,165.15 | 1,185.95 | 1,165.15 | 1,179.85 | 1,179.85 | 1.01% | 3,913 |
| Jun 19, 2025 | 1,210.95 | 1,210.95 | 1,161.00 | 1,168.05 | 1,168.05 | -2.51% | 9,924 |
| Jun 18, 2025 | 1,194.30 | 1,212.00 | 1,182.00 | 1,198.10 | 1,198.10 | 0.81% | 23,838 |
| Jun 17, 2025 | 1,199.65 | 1,209.95 | 1,183.00 | 1,188.50 | 1,188.50 | -0.02% | 20,898 |
| Jun 16, 2025 | 1,195.05 | 1,201.85 | 1,175.00 | 1,188.70 | 1,188.70 | -1.13% | 29,948 |
| Jun 13, 2025 | 1,200.55 | 1,230.00 | 1,195.00 | 1,202.30 | 1,202.30 | -2.16% | 10,987 |
| Jun 12, 2025 | 1,257.00 | 1,259.95 | 1,225.00 | 1,228.80 | 1,228.80 | -2.14% | 14,974 |
| Jun 11, 2025 | 1,252.20 | 1,265.00 | 1,246.00 | 1,255.70 | 1,255.70 | 0.25% | 19,786 |
| Jun 10, 2025 | 1,260.00 | 1,269.95 | 1,249.20 | 1,252.55 | 1,252.55 | -0.56% | 9,146 |
| Jun 9, 2025 | 1,258.95 | 1,270.25 | 1,244.85 | 1,259.60 | 1,259.60 | 1.42% | 33,875 |
| Jun 6, 2025 | 1,263.30 | 1,263.70 | 1,240.40 | 1,242.00 | 1,242.00 | -0.85% | 29,357 |
| Jun 5, 2025 | 1,267.15 | 1,275.00 | 1,250.00 | 1,252.70 | 1,252.70 | -1.12% | 28,008 |
| Jun 4, 2025 | 1,254.35 | 1,272.55 | 1,244.15 | 1,266.85 | 1,266.85 | 1.03% | 28,057 |
| Jun 3, 2025 | 1,269.75 | 1,273.95 | 1,250.00 | 1,253.90 | 1,253.90 | -0.74% | 21,459 |
| Jun 2, 2025 | 1,259.70 | 1,276.00 | 1,240.50 | 1,263.30 | 1,263.30 | 1.17% | 16,208 |
| May 30, 2025 | 1,250.30 | 1,266.00 | 1,245.40 | 1,248.65 | 1,248.65 | 0.10% | 26,986 |
| May 29, 2025 | 1,248.45 | 1,267.75 | 1,243.70 | 1,247.35 | 1,247.35 | -0.08% | 30,686 |
| May 28, 2025 | 1,303.95 | 1,304.00 | 1,245.00 | 1,248.40 | 1,248.40 | -4.06% | 51,443 |
| May 27, 2025 | 1,358.00 | 1,358.00 | 1,272.00 | 1,301.25 | 1,301.25 | -4.03% | 105,065 |
| May 26, 2025 | 1,309.55 | 1,390.00 | 1,297.60 | 1,355.85 | 1,355.85 | 4.89% | 184,711 |