Ace Men Engg Works Limited (BOM:539661)
India · Delayed Price · Currency is INR 115.20
+2.85 (2.54%)
At close: Aug 14, 2026
Ace Men Engg Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 113.00 | 115.95 | 112.50 | 115.20 | 115.20 | 2.54% | 7,678 |
| Aug 13, 2026 | 109.00 | 113.00 | 109.00 | 112.35 | 112.35 | 2.79% | 36,443 |
| Aug 12, 2026 | 112.00 | 112.20 | 107.55 | 109.30 | 109.30 | -1.26% | 38,023 |
| Aug 11, 2026 | 111.00 | 114.00 | 108.00 | 110.70 | 110.70 | 1.14% | 4,288 |
| Aug 10, 2026 | 108.00 | 111.00 | 100.95 | 109.45 | 109.45 | 0.69% | 2,642 |
| Aug 7, 2026 | 111.00 | 111.00 | 106.75 | 108.70 | 108.70 | -1.41% | 46,660 |
| Aug 6, 2026 | 108.20 | 110.90 | 105.00 | 110.25 | 110.25 | 3.96% | 51,780 |
| Aug 5, 2026 | 103.45 | 106.85 | 101.25 | 106.05 | 106.05 | 2.51% | 4,003 |
| Aug 4, 2026 | 101.75 | 106.00 | 100.00 | 103.45 | 103.45 | 2.63% | 7,521 |
| Aug 3, 2026 | 104.00 | 104.00 | 99.00 | 100.80 | 100.80 | -1.96% | 3,167 |
| Jul 31, 2026 | 101.00 | 104.95 | 100.00 | 102.81 | 102.81 | 3.02% | 25,561 |
| Jul 30, 2026 | 100.00 | 104.00 | 95.00 | 99.80 | 99.80 | 0.68% | 18,565 |
| Jul 29, 2026 | 103.95 | 103.95 | 96.20 | 99.13 | 99.13 | 2.97% | 20,378 |
| Jul 28, 2026 | 97.60 | 104.99 | 95.49 | 96.27 | 96.27 | -4.24% | 17,826 |
| Jul 27, 2026 | 94.50 | 104.99 | 93.50 | 100.53 | 100.53 | 3.42% | 14,845 |
| Jul 24, 2026 | 99.95 | 100.00 | 95.50 | 97.21 | 97.21 | -0.80% | 20,567 |
| Jul 23, 2026 | 100.00 | 100.00 | 96.00 | 97.99 | 97.99 | 0.29% | 9,054 |
| Jul 22, 2026 | 95.00 | 98.99 | 92.75 | 97.71 | 97.71 | 5.48% | 32,703 |
| Jul 21, 2026 | 98.00 | 98.90 | 92.00 | 92.63 | 92.63 | -3.51% | 66,996 |
| Jul 20, 2026 | 97.90 | 97.90 | 96.00 | 96.00 | 96.00 | -2.04% | 102 |
| Jul 17, 2026 | 92.00 | 99.00 | 92.00 | 98.00 | 98.00 | 1.14% | 57 |
| Jul 16, 2026 | 98.00 | 99.00 | 96.50 | 96.90 | 96.90 | 0.03% | 10 |
| Jul 15, 2026 | 98.00 | 98.00 | 94.55 | 96.87 | 96.87 | 3.05% | 618 |
| Jul 14, 2026 | 94.92 | 96.50 | 94.00 | 94.00 | 94.00 | -1.46% | 12 |
| Jul 13, 2026 | 94.49 | 97.90 | 94.02 | 95.39 | 95.39 | 0.95% | 143 |
| Jul 10, 2026 | 94.50 | 94.50 | 91.60 | 94.49 | 94.49 | -0.74% | 1,682 |
| Jul 9, 2026 | 97.10 | 100.00 | 90.50 | 95.19 | 95.19 | -0.01% | 391 |
| Jul 8, 2026 | 98.40 | 98.50 | 92.54 | 95.20 | 95.20 | -1.85% | 2,855 |
| Jul 7, 2026 | 100.00 | 100.00 | 94.00 | 96.99 | 96.99 | -1.23% | 1,814 |
| Jul 6, 2026 | 93.16 | 99.00 | 93.16 | 98.20 | 98.20 | 0.72% | 36 |
| Jul 3, 2026 | 97.65 | 97.69 | 97.00 | 97.50 | 97.50 | 3.05% | 2,755 |
| Jul 2, 2026 | 94.00 | 96.99 | 92.50 | 94.61 | 94.61 | 1.94% | 2,404 |
| Jul 1, 2026 | 97.00 | 100.00 | 91.50 | 92.81 | 92.81 | -7.05% | 3,373 |
| Jun 30, 2026 | 92.35 | 100.00 | 92.35 | 99.85 | 99.85 | 2.13% | 1,046 |
| Jun 29, 2026 | 91.20 | 99.80 | 91.20 | 97.77 | 97.77 | 0.33% | 1,147 |
| Jun 25, 2026 | 102.00 | 102.00 | 93.00 | 97.45 | 97.45 | -0.33% | 1,838 |
| Jun 24, 2026 | 97.80 | 97.80 | 96.00 | 97.77 | 97.77 | 2.00% | 3,483 |
| Jun 23, 2026 | 99.50 | 99.90 | 93.50 | 95.85 | 95.85 | -2.44% | 113 |
| Jun 22, 2026 | 102.00 | 102.00 | 91.50 | 98.25 | 98.25 | -1.75% | 1,294 |
| Jun 19, 2026 | 97.50 | 101.99 | 97.50 | 100.00 | 100.00 | 2.30% | 12 |
| Jun 18, 2026 | 100.50 | 100.50 | 95.00 | 97.75 | 97.75 | -1.71% | 20 |
| Jun 17, 2026 | 97.50 | 99.45 | 95.00 | 99.45 | 99.45 | -0.05% | 30 |
| Jun 16, 2026 | 109.63 | 109.63 | 96.00 | 99.50 | 99.50 | -0.17% | 43 |
| Jun 15, 2026 | 96.95 | 99.99 | 93.00 | 99.67 | 99.67 | 2.74% | 959 |
| Jun 12, 2026 | 97.50 | 97.50 | 92.00 | 97.01 | 97.01 | 1.05% | 323 |
| Jun 11, 2026 | 99.00 | 99.00 | 94.00 | 96.00 | 96.00 | -2.53% | 58 |
| Jun 10, 2026 | 98.50 | 98.50 | 90.90 | 98.49 | 98.49 | 1.37% | 951 |
| Jun 9, 2026 | 98.50 | 98.50 | 95.50 | 97.16 | 97.16 | 1.42% | 144 |
| Jun 8, 2026 | 97.25 | 97.25 | 93.29 | 95.80 | 95.80 | 0.64% | 13 |
| Jun 5, 2026 | 95.00 | 97.00 | 94.53 | 95.19 | 95.19 | -1.87% | 117 |