Acme Resources Limited (BOM:539391)
India · Delayed Price · Currency is INR 37.98
+0.68 (1.82%)
At close: Aug 29, 2025
Acme Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 36.01 | 38.00 | 36.01 | 37.98 | 37.98 | 1.82% | 296 |
| Aug 28, 2025 | 37.85 | 38.50 | 37.00 | 37.30 | 37.30 | -1.45% | 564 |
| Aug 26, 2025 | 38.61 | 38.90 | 37.55 | 37.85 | 37.85 | -1.25% | 2,145 |
| Aug 25, 2025 | 38.77 | 38.90 | 37.80 | 38.33 | 38.33 | 0.84% | 1,674 |
| Aug 22, 2025 | 38.00 | 39.00 | 36.69 | 38.01 | 38.01 | 0.03% | 1,085 |
| Aug 21, 2025 | 38.32 | 39.40 | 37.71 | 38.00 | 38.00 | -0.84% | 1,845 |
| Aug 20, 2025 | 38.30 | 39.20 | 38.30 | 38.32 | 38.32 | 0.31% | 298 |
| Aug 19, 2025 | 39.05 | 39.05 | 38.00 | 38.20 | 38.20 | -2.18% | 5,496 |
| Aug 18, 2025 | 39.00 | 39.96 | 37.50 | 39.05 | 39.05 | 2.57% | 8,309 |
| Aug 14, 2025 | 39.00 | 39.01 | 38.00 | 38.07 | 38.07 | -2.38% | 1,777 |
| Aug 13, 2025 | 40.85 | 40.85 | 39.00 | 39.00 | 39.00 | -4.55% | 1,386 |
| Aug 12, 2025 | 39.98 | 40.93 | 38.50 | 40.86 | 40.86 | 2.20% | 1,264 |
| Aug 11, 2025 | 40.95 | 40.95 | 38.01 | 39.98 | 39.98 | 2.51% | 827 |
| Aug 8, 2025 | 40.07 | 40.07 | 38.90 | 39.00 | 39.00 | -2.67% | 415 |
| Aug 7, 2025 | 39.20 | 41.14 | 38.90 | 40.07 | 40.07 | 2.22% | 559 |
| Aug 6, 2025 | 38.57 | 40.00 | 38.57 | 39.20 | 39.20 | 1.63% | 307 |
| Aug 5, 2025 | 39.19 | 39.19 | 38.00 | 38.57 | 38.57 | -1.58% | 618 |
| Aug 4, 2025 | 40.80 | 40.80 | 38.50 | 39.19 | 39.19 | -2.03% | 664 |
| Aug 1, 2025 | 37.42 | 40.50 | 37.42 | 40.00 | 40.00 | 1.63% | 397 |
| Jul 31, 2025 | 38.95 | 40.60 | 38.71 | 39.36 | 39.36 | -0.35% | 1,902 |
| Jul 30, 2025 | 40.10 | 41.00 | 39.50 | 39.50 | 39.50 | -3.66% | 758 |
| Jul 29, 2025 | 40.70 | 41.99 | 39.04 | 41.00 | 41.00 | 2.27% | 4,243 |
| Jul 28, 2025 | 41.40 | 41.40 | 39.90 | 40.09 | 40.09 | -1.26% | 752 |
| Jul 25, 2025 | 39.43 | 40.60 | 38.53 | 40.60 | 40.60 | 2.97% | 92 |
| Jul 24, 2025 | 40.20 | 40.20 | 39.01 | 39.43 | 39.43 | -1.92% | 3,425 |
| Jul 23, 2025 | 41.42 | 41.42 | 40.20 | 40.20 | 40.20 | -2.97% | 81 |
| Jul 22, 2025 | 42.50 | 42.50 | 41.20 | 41.43 | 41.43 | 0.63% | 1,335 |
| Jul 21, 2025 | 39.92 | 41.40 | 38.51 | 41.17 | 41.17 | 3.13% | 1,896 |
| Jul 18, 2025 | 41.00 | 41.10 | 39.69 | 39.92 | 39.92 | 0.78% | 689 |
| Jul 17, 2025 | 41.60 | 41.63 | 39.61 | 39.61 | 39.61 | -3.93% | 1,312 |
| Jul 16, 2025 | 41.23 | 41.23 | 39.66 | 41.23 | 41.23 | 1.45% | 827 |
| Jul 15, 2025 | 40.11 | 42.19 | 40.11 | 40.64 | 40.64 | -3.67% | 1,026 |
| Jul 14, 2025 | 41.64 | 42.23 | 40.31 | 42.19 | 42.19 | 4.87% | 2,650 |
| Jul 11, 2025 | 41.82 | 41.82 | 40.05 | 40.23 | 40.23 | -1.88% | 1,058 |
| Jul 10, 2025 | 40.40 | 42.42 | 40.40 | 41.00 | 41.00 | 1.49% | 3,478 |
| Jul 9, 2025 | 41.90 | 41.90 | 39.00 | 40.40 | 40.40 | 0.05% | 1,276 |
| Jul 8, 2025 | 42.50 | 42.50 | 40.38 | 40.38 | 40.38 | -4.99% | 2,187 |
| Jul 7, 2025 | 43.50 | 43.50 | 42.50 | 42.50 | 42.50 | 1.72% | 1,411 |
| Jul 4, 2025 | 41.88 | 41.88 | 41.50 | 41.78 | 41.78 | 4.71% | 5,395 |
| Jul 3, 2025 | 42.20 | 43.25 | 39.90 | 39.90 | 39.90 | -5.00% | 2,286 |
| Jul 2, 2025 | 41.43 | 42.99 | 39.50 | 42.00 | 42.00 | 2.31% | 1,733 |
| Jul 1, 2025 | 42.30 | 42.84 | 40.20 | 41.05 | 41.05 | -2.98% | 5,302 |
| Jun 30, 2025 | 41.00 | 42.31 | 41.00 | 42.31 | 42.31 | 4.99% | 5,240 |
| Jun 27, 2025 | 39.42 | 40.58 | 39.42 | 40.30 | 40.30 | 4.27% | 3,973 |
| Jun 26, 2025 | 40.70 | 40.70 | 38.51 | 38.65 | 38.65 | -3.38% | 889 |
| Jun 25, 2025 | 40.11 | 40.40 | 39.01 | 40.00 | 40.00 | -0.27% | 366 |
| Jun 24, 2025 | 39.60 | 40.40 | 39.50 | 40.11 | 40.11 | 3.83% | 5,869 |
| Jun 23, 2025 | 39.98 | 39.98 | 38.50 | 38.63 | 38.63 | 1.34% | 1,606 |
| Jun 20, 2025 | 40.65 | 40.99 | 38.06 | 38.12 | 38.12 | -3.20% | 5,859 |
| Jun 19, 2025 | 38.50 | 39.85 | 38.50 | 39.38 | 39.38 | 2.79% | 345 |