Acme Resources Limited (BOM:539391)
India · Delayed Price · Currency is INR 29.45
+0.04 (0.14%)
At close: Jul 31, 2026
Acme Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 30.88 | 30.88 | 29.00 | 29.45 | 29.45 | 0.14% | 1,596 |
| Jul 30, 2026 | 30.69 | 30.69 | 29.21 | 29.41 | 29.41 | -4.17% | 1,541 |
| Jul 29, 2026 | 29.50 | 30.80 | 29.00 | 30.69 | 30.69 | 4.03% | 844 |
| Jul 28, 2026 | 31.00 | 31.00 | 29.50 | 29.50 | 29.50 | -1.01% | 541 |
| Jul 27, 2026 | 30.97 | 31.58 | 29.50 | 29.80 | 29.80 | -0.93% | 2,051 |
| Jul 24, 2026 | 30.96 | 30.96 | 30.00 | 30.08 | 30.08 | 1.97% | 61 |
| Jul 23, 2026 | 28.91 | 29.50 | 28.50 | 29.50 | 29.50 | - | 1,801 |
| Jul 22, 2026 | 30.74 | 30.74 | 28.51 | 29.50 | 29.50 | 0.75% | 5,262 |
| Jul 21, 2026 | 30.80 | 30.80 | 29.22 | 29.28 | 29.28 | -4.78% | 704 |
| Jul 20, 2026 | 30.89 | 30.89 | 29.93 | 30.75 | 30.75 | 3.19% | 972 |
| Jul 17, 2026 | 30.60 | 30.60 | 29.50 | 29.80 | 29.80 | -0.67% | 37 |
| Jul 16, 2026 | 31.19 | 31.19 | 29.30 | 30.00 | 30.00 | -1.64% | 355 |
| Jul 15, 2026 | 30.90 | 30.90 | 29.70 | 30.50 | 30.50 | 0.83% | 503 |
| Jul 14, 2026 | 30.87 | 30.87 | 29.50 | 30.25 | 30.25 | 2.89% | 919 |
| Jul 13, 2026 | 31.00 | 31.00 | 29.40 | 29.40 | 29.40 | -1.51% | 360 |
| Jul 10, 2026 | 30.50 | 30.50 | 29.17 | 29.85 | 29.85 | 0.27% | 535 |
| Jul 9, 2026 | 28.75 | 30.38 | 28.75 | 29.77 | 29.77 | -0.73% | 746 |
| Jul 8, 2026 | 29.84 | 31.29 | 28.70 | 29.99 | 29.99 | 0.50% | 1,881 |
| Jul 7, 2026 | 31.96 | 31.96 | 29.64 | 29.84 | 29.84 | -4.33% | 3,807 |
| Jul 6, 2026 | 31.30 | 31.49 | 29.90 | 31.19 | 31.19 | 2.60% | 4,989 |
| Jul 3, 2026 | 32.00 | 32.00 | 29.81 | 30.40 | 30.40 | -3.09% | 1,761 |
| Jul 2, 2026 | 31.69 | 31.69 | 31.37 | 31.37 | 31.37 | 2.85% | 1,348 |
| Jul 1, 2026 | 30.10 | 30.99 | 30.10 | 30.50 | 30.50 | 1.67% | 299 |
| Jun 30, 2026 | 31.49 | 31.49 | 30.00 | 30.00 | 30.00 | -2.22% | 524 |
| Jun 29, 2026 | 29.52 | 30.90 | 29.00 | 30.68 | 30.68 | 3.93% | 618 |
| Jun 25, 2026 | 31.40 | 31.40 | 29.50 | 29.52 | 29.52 | -1.60% | 1,303 |
| Jun 24, 2026 | 30.20 | 30.20 | 29.00 | 30.00 | 30.00 | -0.33% | 312 |
| Jun 23, 2026 | 32.00 | 32.00 | 30.10 | 30.10 | 30.10 | -4.99% | 348 |
| Jun 22, 2026 | 30.60 | 31.79 | 30.60 | 31.68 | 31.68 | 3.53% | 1,306 |
| Jun 19, 2026 | 29.35 | 30.83 | 29.35 | 30.60 | 30.60 | 3.66% | 458 |
| Jun 18, 2026 | 30.85 | 31.52 | 29.45 | 29.52 | 29.52 | -4.44% | 2,341 |
| Jun 17, 2026 | 30.00 | 30.99 | 29.00 | 30.89 | 30.89 | 1.28% | 7,339 |
| Jun 16, 2026 | 31.50 | 31.50 | 28.51 | 30.50 | 30.50 | 1.67% | 1,939 |
| Jun 15, 2026 | 30.49 | 30.49 | 29.00 | 30.00 | 30.00 | -1.61% | 568 |
| Jun 12, 2026 | 30.69 | 30.69 | 30.49 | 30.49 | 30.49 | 4.20% | 65 |
| Jun 11, 2026 | 29.60 | 29.80 | 28.52 | 29.26 | 29.26 | -2.53% | 1,800 |
| Jun 10, 2026 | 31.00 | 31.00 | 30.00 | 30.02 | 30.02 | -3.16% | 933 |
| Jun 9, 2026 | 31.50 | 31.55 | 30.70 | 31.00 | 31.00 | -1.74% | 918 |
| Jun 8, 2026 | 31.15 | 32.48 | 31.15 | 31.55 | 31.55 | 1.28% | 631 |
| Jun 5, 2026 | 31.50 | 31.99 | 31.15 | 31.15 | 31.15 | -0.16% | 374 |
| Jun 4, 2026 | 31.00 | 32.40 | 31.00 | 31.20 | 31.20 | 0.65% | 2,014 |
| Jun 3, 2026 | 30.63 | 32.56 | 30.21 | 31.00 | 31.00 | -0.06% | 1,316 |
| Jun 2, 2026 | 33.57 | 33.57 | 31.00 | 31.02 | 31.02 | -3.06% | 638 |
| Jun 1, 2026 | 32.32 | 32.60 | 30.63 | 32.00 | 32.00 | - | 2,264 |
| May 29, 2026 | 33.83 | 33.85 | 32.00 | 32.00 | 32.00 | -0.74% | 584 |
| May 27, 2026 | 33.36 | 33.36 | 32.00 | 32.24 | 32.24 | 1.45% | 509 |
| May 26, 2026 | 31.85 | 31.85 | 31.00 | 31.78 | 31.78 | -0.69% | 648 |
| May 25, 2026 | 30.78 | 32.93 | 30.78 | 32.00 | 32.00 | 2.01% | 606 |
| May 22, 2026 | 32.39 | 32.39 | 31.20 | 31.37 | 31.37 | -3.15% | 161 |
| May 21, 2026 | 31.40 | 32.40 | 31.40 | 32.39 | 32.39 | -1.19% | 338 |