Acme Resources Limited (BOM:539391)
32.79
-1.70 (-4.93%)
At close: Feb 13, 2026
Acme Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 33.80 | 34.48 | 32.77 | 32.79 | 32.79 | -4.93% | 67 |
| Feb 12, 2026 | 35.12 | 35.12 | 31.80 | 34.49 | 34.49 | 3.11% | 780 |
| Feb 11, 2026 | 32.90 | 33.94 | 31.18 | 33.45 | 33.45 | 1.92% | 1,648 |
| Feb 10, 2026 | 32.80 | 32.85 | 32.80 | 32.82 | 32.82 | 2.56% | 296 |
| Feb 9, 2026 | 31.70 | 32.80 | 31.70 | 32.00 | 32.00 | 2.24% | 499 |
| Feb 6, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.45% | 5 |
| Feb 5, 2026 | 32.00 | 32.71 | 31.08 | 31.44 | 31.44 | -3.88% | 1,946 |
| Feb 4, 2026 | 31.99 | 32.73 | 30.45 | 32.71 | 32.71 | 2.25% | 1,013 |
| Feb 3, 2026 | 31.61 | 32.00 | 31.00 | 31.99 | 31.99 | 1.23% | 1,413 |
| Feb 2, 2026 | 31.80 | 31.80 | 30.45 | 31.60 | 31.60 | -0.63% | 240 |
| Feb 1, 2026 | 31.80 | 31.81 | 31.80 | 31.80 | 31.80 | - | 396 |
| Jan 30, 2026 | 31.48 | 33.08 | 31.48 | 31.80 | 31.80 | -4.01% | 2,553 |
| Jan 29, 2026 | 32.00 | 33.16 | 31.53 | 33.13 | 33.13 | -0.15% | 3,948 |
| Jan 28, 2026 | 33.08 | 33.18 | 33.00 | 33.18 | 33.18 | 0.30% | 2,742 |
| Jan 27, 2026 | 33.79 | 33.79 | 31.16 | 33.08 | 33.08 | 0.85% | 1,059 |
| Jan 23, 2026 | 32.87 | 32.87 | 32.78 | 32.80 | 32.80 | -0.21% | 198 |
| Jan 22, 2026 | 33.39 | 34.97 | 31.73 | 32.87 | 32.87 | -1.56% | 3,556 |
| Jan 21, 2026 | 32.78 | 33.44 | 31.78 | 33.39 | 33.39 | -0.18% | 1,473 |
| Jan 20, 2026 | 35.00 | 35.00 | 33.40 | 33.45 | 33.45 | -4.43% | 532 |
| Jan 19, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 253 |
| Jan 16, 2026 | 34.00 | 36.00 | 34.00 | 36.00 | 36.00 | 4.35% | 693 |
| Jan 14, 2026 | 34.50 | 36.00 | 34.50 | 34.50 | 34.50 | 0.61% | 328 |
| Jan 13, 2026 | 35.70 | 35.71 | 34.06 | 34.29 | 34.29 | -3.90% | 1,151 |
| Jan 12, 2026 | 36.51 | 38.30 | 35.00 | 35.68 | 35.68 | -2.27% | 601 |
| Jan 9, 2026 | 38.48 | 38.48 | 36.48 | 36.51 | 36.51 | -4.90% | 538 |
| Jan 8, 2026 | 38.50 | 38.50 | 36.50 | 38.39 | 38.39 | -0.08% | 1,062 |
| Jan 7, 2026 | 38.52 | 38.52 | 37.05 | 38.42 | 38.42 | 1.75% | 1,047 |
| Jan 6, 2026 | 38.53 | 38.53 | 36.90 | 37.76 | 37.76 | -2.00% | 715 |
| Jan 5, 2026 | 36.90 | 38.79 | 36.90 | 38.53 | 38.53 | 4.25% | 1,626 |
| Jan 2, 2026 | 37.70 | 38.49 | 36.37 | 36.96 | 36.96 | -1.81% | 284 |
| Jan 1, 2026 | 38.00 | 38.00 | 36.83 | 37.64 | 37.64 | -2.86% | 377 |
| Dec 31, 2025 | 38.85 | 38.85 | 36.92 | 38.75 | 38.75 | -0.26% | 181 |
| Dec 30, 2025 | 37.00 | 38.85 | 37.00 | 38.85 | 38.85 | 5.00% | 131 |
| Dec 29, 2025 | 38.40 | 38.40 | 36.70 | 37.00 | 37.00 | -4.15% | 689 |
| Dec 24, 2025 | 37.75 | 38.60 | 36.80 | 38.60 | 38.60 | -0.21% | 922 |
| Dec 23, 2025 | 38.84 | 38.84 | 37.97 | 38.68 | 38.68 | 2.63% | 256 |
| Dec 22, 2025 | 36.01 | 37.70 | 36.01 | 37.69 | 37.69 | 4.67% | 938 |
| Dec 19, 2025 | 35.00 | 37.97 | 35.00 | 36.01 | 36.01 | -1.88% | 205 |
| Dec 18, 2025 | 36.00 | 37.50 | 36.00 | 36.70 | 36.70 | -2.13% | 986 |
| Dec 17, 2025 | 38.00 | 38.00 | 37.05 | 37.50 | 37.50 | -3.55% | 100 |
| Dec 16, 2025 | 38.90 | 38.90 | 38.12 | 38.88 | 38.88 | -0.31% | 370 |
| Dec 15, 2025 | 38.90 | 39.50 | 36.98 | 39.00 | 39.00 | 0.21% | 1,042 |
| Dec 12, 2025 | 37.50 | 38.92 | 36.52 | 38.92 | 38.92 | 4.99% | 3,042 |
| Dec 11, 2025 | 38.39 | 38.39 | 36.51 | 37.07 | 37.07 | -3.44% | 1,257 |
| Dec 10, 2025 | 38.40 | 39.40 | 38.20 | 38.39 | 38.39 | 1.08% | 1,153 |
| Dec 9, 2025 | 39.77 | 39.77 | 37.79 | 37.98 | 37.98 | -4.50% | 1,198 |
| Dec 8, 2025 | 41.49 | 41.49 | 39.77 | 39.77 | 39.77 | - | 393 |
| Dec 5, 2025 | 38.00 | 39.77 | 36.21 | 39.77 | 39.77 | 4.66% | 2,803 |
| Dec 4, 2025 | 38.00 | 38.00 | 37.80 | 38.00 | 38.00 | -1.30% | 661 |
| Dec 3, 2025 | 38.50 | 39.00 | 38.50 | 38.50 | 38.50 | - | 238 |