Ace Men Engg Works Limited (BOM:539661)
India · Delayed Price · Currency is INR 96.11
+0.73 (0.77%)
At close: Jan 16, 2026
Ace Men Engg Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 96.00 | 96.00 | 91.00 | 91.20 | 91.20 | -5.00% | 655 |
| Jan 20, 2026 | 95.00 | 98.65 | 93.00 | 96.00 | 96.00 | 2.07% | 2,475 |
| Jan 19, 2026 | 94.00 | 99.00 | 94.00 | 94.05 | 94.05 | -2.14% | 1,673 |
| Jan 16, 2026 | 97.00 | 100.00 | 93.00 | 96.11 | 96.11 | 0.77% | 1,938 |
| Jan 14, 2026 | 98.00 | 98.00 | 90.50 | 95.38 | 95.38 | 5.98% | 1,596 |
| Jan 13, 2026 | 90.00 | 95.00 | 90.00 | 90.00 | 90.00 | - | 1,297 |
| Jan 12, 2026 | 92.20 | 94.80 | 90.00 | 90.00 | 90.00 | -2.31% | 1,371 |
| Jan 9, 2026 | 94.70 | 94.70 | 91.50 | 92.13 | 92.13 | -2.66% | 163 |
| Jan 8, 2026 | 94.70 | 94.70 | 91.50 | 94.65 | 94.65 | 0.69% | 37 |
| Jan 7, 2026 | 92.00 | 94.90 | 92.00 | 94.00 | 94.00 | 2.19% | 472 |
| Jan 6, 2026 | 93.00 | 93.50 | 89.00 | 91.99 | 91.99 | -1.20% | 582 |
| Jan 5, 2026 | 91.56 | 99.00 | 91.56 | 93.11 | 93.11 | 2.24% | 331 |
| Jan 2, 2026 | 101.00 | 101.00 | 90.00 | 91.07 | 91.07 | -7.73% | 1,025 |
| Jan 1, 2026 | 98.00 | 98.90 | 98.00 | 98.70 | 98.70 | 2.26% | 30 |
| Dec 31, 2025 | 87.00 | 99.00 | 86.90 | 96.52 | 96.52 | 2.68% | 1,163 |
| Dec 30, 2025 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | 0.51% | 1,001 |
| Dec 29, 2025 | 92.32 | 95.50 | 92.00 | 93.52 | 93.52 | 1.30% | 454 |
| Dec 26, 2025 | 97.25 | 97.25 | 90.25 | 92.32 | 92.32 | -3.83% | 932 |
| Dec 24, 2025 | 96.50 | 97.89 | 96.00 | 96.00 | 96.00 | -0.52% | 18 |
| Dec 23, 2025 | 99.00 | 99.00 | 95.00 | 96.50 | 96.50 | -0.52% | 1,093 |
| Dec 22, 2025 | 95.81 | 98.50 | 92.50 | 97.00 | 97.00 | 0.74% | 1,786 |
| Dec 19, 2025 | 96.50 | 98.00 | 96.00 | 96.29 | 96.29 | 2.06% | 1,511 |
| Dec 18, 2025 | 97.90 | 97.90 | 92.05 | 94.35 | 94.35 | -2.98% | 478 |
| Dec 17, 2025 | 98.00 | 98.00 | 90.00 | 97.25 | 97.25 | 0.88% | 1,476 |
| Dec 16, 2025 | 94.00 | 99.80 | 90.00 | 96.40 | 96.40 | 5.45% | 1,533 |
| Dec 15, 2025 | 94.00 | 95.00 | 89.00 | 91.42 | 91.42 | -0.63% | 37 |
| Dec 12, 2025 | 97.91 | 97.91 | 90.00 | 92.00 | 92.00 | -6.04% | 494 |
| Dec 11, 2025 | 95.75 | 104.85 | 89.00 | 97.91 | 97.91 | 2.26% | 2,210 |
| Dec 10, 2025 | 96.00 | 96.00 | 94.00 | 95.75 | 95.75 | -0.09% | 1,033 |
| Dec 9, 2025 | 96.50 | 96.50 | 94.50 | 95.84 | 95.84 | 0.20% | 1,069 |
| Dec 8, 2025 | 99.50 | 99.50 | 95.50 | 95.65 | 95.65 | -1.34% | 119 |
| Dec 5, 2025 | 94.50 | 97.05 | 94.50 | 96.95 | 96.95 | 2.59% | 3,159 |
| Dec 4, 2025 | 95.00 | 95.00 | 93.01 | 94.50 | 94.50 | 1.60% | 1,381 |
| Dec 3, 2025 | 92.99 | 98.00 | 92.00 | 93.01 | 93.01 | -2.75% | 1,954 |
| Dec 2, 2025 | 98.00 | 98.00 | 92.10 | 95.64 | 95.64 | -1.28% | 2,395 |
| Dec 1, 2025 | 98.00 | 98.00 | 96.50 | 96.88 | 96.88 | 0.39% | 936 |
| Nov 28, 2025 | 98.20 | 98.20 | 95.05 | 96.50 | 96.50 | - | 5,478 |
| Nov 27, 2025 | 97.25 | 97.25 | 94.00 | 96.50 | 96.50 | 0.52% | 794 |
| Nov 26, 2025 | 96.05 | 97.50 | 91.00 | 96.00 | 96.00 | 2.13% | 875 |
| Nov 25, 2025 | 93.99 | 94.00 | 93.50 | 94.00 | 94.00 | -0.02% | 6 |
| Nov 24, 2025 | 99.75 | 99.75 | 93.65 | 94.02 | 94.02 | -4.46% | 642 |
| Nov 21, 2025 | 98.49 | 98.50 | 94.00 | 98.41 | 98.41 | 1.96% | 309 |
| Nov 20, 2025 | 96.00 | 98.50 | 96.00 | 96.52 | 96.52 | 0.55% | 1,370 |
| Nov 19, 2025 | 97.00 | 97.00 | 91.50 | 95.99 | 95.99 | 1.04% | 7,200 |
| Nov 18, 2025 | 98.25 | 98.25 | 92.75 | 95.00 | 95.00 | -1.04% | 786 |
| Nov 17, 2025 | 97.68 | 97.68 | 92.00 | 96.00 | 96.00 | 3.19% | 8,196 |
| Nov 14, 2025 | 90.50 | 93.03 | 88.00 | 93.03 | 93.03 | 5.00% | 4,378 |
| Nov 13, 2025 | 91.15 | 91.15 | 85.75 | 88.60 | 88.60 | -1.80% | 5,929 |
| Nov 12, 2025 | 94.98 | 94.98 | 86.65 | 90.22 | 90.22 | -1.07% | 3,791 |
| Nov 11, 2025 | 95.99 | 95.99 | 91.20 | 91.20 | 91.20 | -5.00% | 2,605 |