Action Construction Equipment Limited (BOM:532762)
India · Delayed Price · Currency is INR 1,069.40
-1.55 (-0.14%)
At close: Oct 10, 2025
BOM:532762 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1,082.00 | 1,082.20 | 1,070.40 | 1,070.95 | 1,070.95 | -1.18% | 4,249 |
| Oct 8, 2025 | 1,080.55 | 1,089.60 | 1,066.40 | 1,083.70 | 1,083.70 | 0.41% | 9,795 |
| Oct 7, 2025 | 1,099.15 | 1,099.15 | 1,077.40 | 1,079.30 | 1,079.30 | -1.22% | 14,945 |
| Oct 6, 2025 | 1,097.80 | 1,097.95 | 1,079.15 | 1,092.60 | 1,092.60 | 1.35% | 25,256 |
| Oct 3, 2025 | 1,072.95 | 1,084.45 | 1,066.85 | 1,078.00 | 1,078.00 | 0.74% | 24,783 |
| Oct 1, 2025 | 1,060.05 | 1,072.05 | 1,049.65 | 1,070.05 | 1,070.05 | -0.19% | 6,946 |
| Sep 30, 2025 | 1,077.70 | 1,078.10 | 1,063.25 | 1,072.05 | 1,072.05 | -0.52% | 17,957 |
| Sep 29, 2025 | 1,080.70 | 1,104.90 | 1,067.25 | 1,077.70 | 1,077.70 | -0.26% | 26,789 |
| Sep 26, 2025 | 1,109.00 | 1,109.00 | 1,075.45 | 1,080.55 | 1,080.55 | -3.00% | 40,287 |
| Sep 25, 2025 | 1,135.55 | 1,138.25 | 1,111.00 | 1,114.00 | 1,114.00 | -2.13% | 28,903 |
| Sep 24, 2025 | 1,163.85 | 1,163.85 | 1,136.00 | 1,138.30 | 1,138.30 | -1.44% | 7,141 |
| Sep 23, 2025 | 1,159.95 | 1,166.05 | 1,143.65 | 1,154.90 | 1,154.90 | 0.68% | 29,921 |
| Sep 22, 2025 | 1,147.65 | 1,165.00 | 1,134.45 | 1,147.15 | 1,147.15 | -0.03% | 21,383 |
| Sep 19, 2025 | 1,149.95 | 1,169.90 | 1,143.00 | 1,147.45 | 1,147.45 | 0.14% | 59,099 |
| 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 |