Action Construction Equipment Limited (BOM:532762)
India · Delayed Price · Currency is INR 1,182.10
+21.35 (1.84%)
At close: Aug 21, 2026
BOM:532762 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,158.35 | 1,188.00 | 1,145.55 | 1,182.10 | 1,182.10 | 1.84% | 22,242 |
| Aug 20, 2026 | 1,181.45 | 1,187.20 | 1,155.10 | 1,160.75 | 1,160.75 | -1.75% | 37,729 |
| Aug 19, 2026 | 1,186.25 | 1,195.80 | 1,160.00 | 1,181.45 | 1,181.45 | -0.30% | 78,828 |
| Aug 18, 2026 | 1,123.50 | 1,187.50 | 1,113.60 | 1,185.00 | 1,185.00 | 6.41% | 97,692 |
| Aug 17, 2026 | 1,081.85 | 1,117.25 | 1,079.80 | 1,113.60 | 1,113.60 | 2.56% | 45,931 |
| Aug 14, 2026 | 1,084.55 | 1,092.10 | 1,076.45 | 1,085.80 | 1,085.80 | 0.41% | 19,167 |
| Aug 13, 2026 | 1,092.95 | 1,098.25 | 1,066.00 | 1,081.40 | 1,081.40 | -1.32% | 15,975 |
| Aug 12, 2026 | 1,073.00 | 1,102.45 | 1,066.65 | 1,095.90 | 1,095.90 | 2.05% | 34,962 |
| Aug 11, 2026 | 1,115.00 | 1,117.80 | 1,065.05 | 1,073.85 | 1,073.85 | -3.52% | 20,445 |
| Aug 10, 2026 | 1,094.30 | 1,118.00 | 1,076.50 | 1,113.00 | 1,113.00 | 1.62% | 41,975 |
| Aug 7, 2026 | 1,113.70 | 1,119.90 | 1,080.00 | 1,095.25 | 1,095.25 | -1.60% | 39,205 |
| Aug 6, 2026 | 1,137.65 | 1,147.50 | 1,108.25 | 1,113.10 | 1,113.10 | -2.18% | 51,856 |
| Aug 5, 2026 | 1,108.00 | 1,147.50 | 1,108.00 | 1,137.85 | 1,137.85 | 3.43% | 107,996 |
| Aug 4, 2026 | 1,115.45 | 1,129.00 | 1,090.10 | 1,100.15 | 1,100.15 | -0.34% | 35,755 |
| Aug 3, 2026 | 1,078.15 | 1,114.80 | 1,071.55 | 1,103.95 | 1,103.95 | 3.16% | 53,128 |
| Jul 31, 2026 | 1,066.95 | 1,074.55 | 1,054.00 | 1,070.10 | 1,070.10 | 0.97% | 43,095 |
| Jul 30, 2026 | 1,043.50 | 1,068.65 | 1,032.25 | 1,059.85 | 1,059.85 | 0.76% | 36,462 |
| Jul 29, 2026 | 1,085.00 | 1,085.00 | 1,034.00 | 1,051.90 | 1,051.90 | -2.33% | 26,839 |
| Jul 28, 2026 | 1,057.30 | 1,086.75 | 1,054.95 | 1,077.00 | 1,077.00 | 1.43% | 74,751 |
| Jul 27, 2026 | 1,056.00 | 1,074.90 | 1,042.50 | 1,061.85 | 1,061.85 | 2.09% | 99,396 |
| Jul 24, 2026 | 970.05 | 1,050.85 | 967.15 | 1,040.15 | 1,040.15 | 6.26% | 103,913 |
| Jul 23, 2026 | 1,002.10 | 1,002.10 | 957.55 | 978.85 | 978.85 | -2.85% | 45,923 |
| Jul 22, 2026 | 1,040.90 | 1,048.55 | 1,005.00 | 1,007.55 | 1,007.55 | -2.67% | 34,777 |
| Jul 21, 2026 | 1,008.90 | 1,081.20 | 1,008.90 | 1,035.20 | 1,035.20 | 4.56% | 340,991 |
| Jul 20, 2026 | 985.00 | 1,001.90 | 983.80 | 990.10 | 990.10 | 0.18% | 20,358 |
| Jul 17, 2026 | 1,002.55 | 1,011.60 | 985.00 | 988.30 | 988.30 | -1.30% | 14,238 |
| Jul 16, 2026 | 1,010.95 | 1,011.00 | 992.20 | 1,001.30 | 1,001.30 | -0.28% | 13,440 |
| Jul 15, 2026 | 979.00 | 1,006.95 | 974.55 | 1,004.10 | 1,004.10 | 4.18% | 18,861 |
| Jul 14, 2026 | 978.25 | 989.00 | 961.60 | 963.80 | 963.80 | -2.22% | 21,157 |
| Jul 13, 2026 | 991.90 | 1,018.90 | 975.65 | 985.70 | 985.70 | -0.37% | 52,574 |
| Jul 10, 2026 | 979.75 | 1,002.30 | 979.75 | 989.35 | 989.35 | 1.26% | 20,300 |
| Jul 9, 2026 | 964.50 | 986.40 | 964.50 | 977.05 | 977.05 | 1.01% | 12,049 |
| Jul 8, 2026 | 987.05 | 1,008.00 | 963.00 | 967.30 | 967.30 | -3.04% | 20,652 |
| Jul 7, 2026 | 1,007.00 | 1,009.80 | 991.90 | 997.60 | 997.60 | -0.89% | 24,101 |
| Jul 6, 2026 | 986.35 | 1,016.30 | 980.45 | 1,006.55 | 1,006.55 | 1.59% | 34,801 |
| Jul 3, 2026 | 1,024.25 | 1,024.25 | 988.25 | 990.75 | 990.75 | -2.51% | 21,274 |
| Jul 2, 2026 | 1,005.00 | 1,019.35 | 995.00 | 1,016.25 | 1,016.25 | 1.55% | 32,307 |
| Jul 1, 2026 | 1,035.00 | 1,036.40 | 996.40 | 1,000.75 | 1,000.75 | -2.23% | 27,247 |
| Jun 30, 2026 | 980.05 | 1,029.00 | 980.05 | 1,023.55 | 1,023.55 | 4.02% | 22,644 |
| Jun 29, 2026 | 986.00 | 995.05 | 979.55 | 983.95 | 983.95 | -0.54% | 40,917 |
| Jun 25, 2026 | 1,004.60 | 1,022.35 | 982.00 | 989.25 | 989.25 | -1.37% | 17,961 |
| Jun 24, 2026 | 1,013.65 | 1,016.15 | 990.50 | 1,003.00 | 1,003.00 | -0.37% | 20,024 |
| Jun 23, 2026 | 1,020.00 | 1,047.50 | 1,003.30 | 1,006.70 | 1,006.70 | -0.50% | 102,464 |
| Jun 22, 2026 | 977.95 | 1,020.00 | 975.70 | 1,011.75 | 1,011.75 | 3.77% | 54,324 |
| Jun 19, 2026 | 981.05 | 985.00 | 970.00 | 975.00 | 975.00 | -0.13% | 32,325 |
| Jun 18, 2026 | 965.80 | 980.00 | 955.25 | 976.25 | 976.25 | 1.47% | 84,043 |
| Jun 17, 2026 | 931.55 | 965.80 | 931.55 | 962.10 | 962.10 | 3.37% | 87,997 |
| Jun 16, 2026 | 930.55 | 940.50 | 923.15 | 930.75 | 930.75 | 0.23% | 7,524 |
| Jun 15, 2026 | 936.75 | 953.05 | 925.95 | 928.60 | 928.60 | -0.27% | 65,933 |
| Jun 12, 2026 | 903.00 | 934.50 | 897.50 | 931.15 | 931.15 | 4.37% | 94,524 |