Action Construction Equipment Limited (BOM:532762)
India · Delayed Price · Currency is INR 1,250.30
+23.15 (1.89%)
At close: Oct 6, 2026
BOM:532762 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,257.70 | 1,259.00 | 1,230.05 | 1,250.30 | 1,250.30 | 1.89% | 11,131 |
| Oct 5, 2026 | 1,220.10 | 1,241.70 | 1,203.75 | 1,227.15 | 1,227.15 | 1.25% | 14,007 |
| Oct 1, 2026 | 1,233.35 | 1,258.00 | 1,181.70 | 1,212.00 | 1,212.00 | -1.58% | 33,214 |
| Sep 30, 2026 | 1,204.65 | 1,244.00 | 1,204.65 | 1,231.45 | 1,231.45 | 2.19% | 23,646 |
| Sep 29, 2026 | 1,204.05 | 1,229.00 | 1,201.15 | 1,205.05 | 1,205.05 | -0.66% | 42,345 |
| Sep 28, 2026 | 1,225.05 | 1,225.05 | 1,197.00 | 1,213.05 | 1,213.05 | -1.18% | 50,797 |
| Sep 25, 2026 | 1,246.15 | 1,248.00 | 1,212.00 | 1,227.55 | 1,227.55 | -1.12% | 31,784 |
| Sep 24, 2026 | 1,250.00 | 1,253.50 | 1,233.05 | 1,241.45 | 1,241.45 | -1.00% | 48,372 |
| Sep 23, 2026 | 1,245.65 | 1,258.90 | 1,226.45 | 1,254.05 | 1,254.05 | 1.01% | 12,514 |
| Sep 22, 2026 | 1,243.85 | 1,262.90 | 984.30 | 1,241.55 | 1,241.55 | 0.91% | 15,254 |
| Sep 21, 2026 | 1,240.05 | 1,267.05 | 1,218.30 | 1,230.35 | 1,230.35 | 0.09% | 97,228 |
| Sep 18, 2026 | 1,214.80 | 1,241.45 | 1,201.05 | 1,229.25 | 1,229.25 | 2.02% | 48,889 |
| Sep 17, 2026 | 1,150.00 | 1,213.15 | 1,141.60 | 1,204.95 | 1,204.95 | 4.75% | 110,869 |
| Sep 16, 2026 | 1,128.70 | 1,156.95 | 1,102.35 | 1,150.35 | 1,150.35 | 1.75% | 20,238 |
| Sep 15, 2026 | 1,131.80 | 1,141.20 | 1,104.20 | 1,130.55 | 1,130.55 | 0.10% | 46,884 |
| Sep 11, 2026 | 1,118.70 | 1,135.60 | 1,086.85 | 1,129.40 | 1,129.40 | 0.78% | 13,811 |
| Sep 10, 2026 | 1,130.00 | 1,135.60 | 1,113.80 | 1,120.65 | 1,120.65 | -0.55% | 9,570 |
| Sep 9, 2026 | 1,121.70 | 1,163.00 | 1,119.50 | 1,126.80 | 1,126.80 | 0.45% | 49,807 |
| Sep 8, 2026 | 1,119.00 | 1,148.45 | 1,105.10 | 1,121.70 | 1,121.70 | 0.80% | 13,336 |
| Sep 7, 2026 | 1,118.10 | 1,129.50 | 1,110.35 | 1,112.80 | 1,112.80 | -1.22% | 25,871 |
| Sep 4, 2026 | 1,145.85 | 1,188.00 | 1,120.10 | 1,126.55 | 1,126.55 | -1.68% | 60,531 |
| Sep 3, 2026 | 1,093.20 | 1,152.35 | 1,088.05 | 1,145.80 | 1,145.80 | 5.17% | 52,383 |
| Sep 2, 2026 | 1,088.00 | 1,101.00 | 1,074.45 | 1,091.50 | 1,089.50 | -0.03% | 13,212 |
| Sep 1, 2026 | 1,115.70 | 1,121.45 | 1,085.85 | 1,091.80 | 1,089.80 | -1.63% | 13,276 |
| Aug 31, 2026 | 1,155.70 | 1,155.70 | 1,100.50 | 1,109.85 | 1,107.82 | -2.68% | 28,417 |
| Aug 28, 2026 | 1,148.10 | 1,154.00 | 1,131.45 | 1,140.45 | 1,138.36 | 0.64% | 7,836 |
| Aug 27, 2026 | 1,168.80 | 1,184.00 | 1,129.55 | 1,133.25 | 1,131.17 | -2.20% | 21,846 |
| Aug 26, 2026 | 1,161.20 | 1,173.55 | 1,156.30 | 1,158.75 | 1,156.63 | 0.36% | 8,468 |
| Aug 25, 2026 | 1,173.45 | 1,174.00 | 1,144.10 | 1,154.55 | 1,152.43 | -1.00% | 16,278 |
| Aug 24, 2026 | 1,194.40 | 1,194.40 | 1,158.95 | 1,166.20 | 1,164.06 | -1.35% | 18,961 |
| Aug 21, 2026 | 1,158.35 | 1,188.00 | 1,145.55 | 1,182.10 | 1,179.93 | 1.84% | 22,242 |
| Aug 20, 2026 | 1,181.45 | 1,187.20 | 1,155.10 | 1,160.75 | 1,158.62 | -1.75% | 37,729 |
| Aug 19, 2026 | 1,186.25 | 1,195.80 | 1,160.00 | 1,181.45 | 1,179.29 | -0.30% | 78,828 |
| Aug 18, 2026 | 1,123.50 | 1,187.50 | 1,113.60 | 1,185.00 | 1,182.83 | 6.41% | 97,692 |
| Aug 17, 2026 | 1,081.85 | 1,117.25 | 1,079.80 | 1,113.60 | 1,111.56 | 2.56% | 45,931 |
| Aug 14, 2026 | 1,084.55 | 1,092.10 | 1,076.45 | 1,085.80 | 1,083.81 | 0.41% | 19,167 |
| Aug 13, 2026 | 1,092.95 | 1,098.25 | 1,066.00 | 1,081.40 | 1,079.42 | -1.32% | 15,975 |
| Aug 12, 2026 | 1,073.00 | 1,102.45 | 1,066.65 | 1,095.90 | 1,093.89 | 2.05% | 34,962 |
| Aug 11, 2026 | 1,115.00 | 1,117.80 | 1,065.05 | 1,073.85 | 1,071.88 | -3.52% | 20,445 |
| Aug 10, 2026 | 1,094.30 | 1,118.00 | 1,076.50 | 1,113.00 | 1,110.96 | 1.62% | 41,975 |
| Aug 7, 2026 | 1,113.70 | 1,119.90 | 1,080.00 | 1,095.25 | 1,093.24 | -1.60% | 39,209 |
| Aug 6, 2026 | 1,137.65 | 1,147.50 | 1,108.25 | 1,113.10 | 1,111.06 | -2.18% | 51,856 |
| Aug 5, 2026 | 1,108.00 | 1,147.50 | 1,108.00 | 1,137.85 | 1,135.77 | 3.43% | 107,996 |
| Aug 4, 2026 | 1,115.45 | 1,129.00 | 1,090.10 | 1,100.15 | 1,098.13 | -0.34% | 35,755 |
| Aug 3, 2026 | 1,078.15 | 1,114.80 | 1,071.55 | 1,103.95 | 1,101.93 | 3.16% | 53,128 |
| Jul 31, 2026 | 1,066.95 | 1,074.55 | 1,054.00 | 1,070.10 | 1,068.14 | 0.97% | 43,095 |
| Jul 30, 2026 | 1,043.50 | 1,068.65 | 1,032.25 | 1,059.85 | 1,057.91 | 0.76% | 36,462 |
| Jul 29, 2026 | 1,085.00 | 1,085.00 | 1,034.00 | 1,051.90 | 1,049.97 | -2.33% | 26,839 |
| Jul 28, 2026 | 1,057.30 | 1,086.75 | 1,054.95 | 1,077.00 | 1,075.03 | 1.43% | 74,751 |
| Jul 27, 2026 | 1,056.00 | 1,074.90 | 1,042.50 | 1,061.85 | 1,059.90 | 2.09% | 99,396 |