Ace Men Engg Works Limited (BOM:539661)
India · Delayed Price · Currency is INR 99.74
+1.25 (1.27%)
At close: May 25, 2026
Ace Men Engg Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 93.57 | 103.00 | 93.57 | 99.74 | 99.74 | 1.27% | 2,051 |
| May 22, 2026 | 97.00 | 99.00 | 95.00 | 98.49 | 98.49 | 3.50% | 616 |
| May 21, 2026 | 95.52 | 98.50 | 91.05 | 95.16 | 95.16 | -0.38% | 1,092 |
| May 20, 2026 | 95.50 | 97.90 | 93.69 | 95.52 | 95.52 | 1.95% | 589 |
| May 19, 2026 | 99.00 | 99.00 | 93.10 | 93.69 | 93.69 | -4.39% | 3,558 |
| May 18, 2026 | 99.00 | 99.00 | 96.00 | 97.99 | 97.99 | -0.01% | 3,003 |
| May 15, 2026 | 98.50 | 98.50 | 93.96 | 98.00 | 98.00 | -0.91% | 1,532 |
| May 14, 2026 | 99.00 | 99.00 | 98.90 | 98.90 | 98.90 | 1.77% | 21 |
| May 13, 2026 | 98.50 | 98.50 | 95.00 | 97.18 | 97.18 | 0.95% | 691 |
| May 12, 2026 | 95.00 | 96.45 | 91.00 | 96.27 | 96.27 | 4.00% | 1,042 |
| May 11, 2026 | 97.29 | 97.29 | 92.00 | 92.57 | 92.57 | -3.08% | 266 |
| May 8, 2026 | 94.00 | 97.29 | 89.00 | 95.51 | 95.51 | 2.86% | 5,349 |
| May 7, 2026 | 88.00 | 94.57 | 88.00 | 92.85 | 92.85 | 2.08% | 874 |
| May 6, 2026 | 86.00 | 92.00 | 86.00 | 90.96 | 90.96 | 1.87% | 524 |
| May 5, 2026 | 90.00 | 92.00 | 88.02 | 89.29 | 89.29 | -3.41% | 152 |
| May 4, 2026 | 92.45 | 92.50 | 92.44 | 92.44 | 92.44 | -4.99% | 883 |
| Apr 30, 2026 | 97.36 | 97.36 | 97.30 | 97.30 | 97.30 | 0.42% | 7 |
| Apr 29, 2026 | 96.95 | 97.36 | 92.10 | 96.89 | 96.89 | -0.05% | 476 |
| Apr 28, 2026 | 92.15 | 96.95 | 92.11 | 96.94 | 96.94 | -0.01% | 960 |
| Apr 27, 2026 | 92.12 | 96.95 | 89.50 | 96.95 | 96.95 | 3.14% | 994 |
| Apr 24, 2026 | 97.50 | 97.50 | 92.00 | 94.00 | 94.00 | -1.00% | 1,007 |
| Apr 23, 2026 | 95.00 | 95.00 | 92.50 | 94.95 | 94.95 | 1.56% | 33 |
| Apr 22, 2026 | 97.00 | 97.00 | 91.04 | 93.49 | 93.49 | -2.44% | 5,949 |
| Apr 21, 2026 | 98.50 | 98.50 | 92.35 | 95.83 | 95.83 | -1.21% | 1,497 |
| Apr 20, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -0.59% | 3 |
| Apr 17, 2026 | 100.00 | 100.00 | 93.00 | 97.58 | 97.58 | 0.03% | 156 |
| Apr 16, 2026 | 96.96 | 98.00 | 95.00 | 97.55 | 97.55 | 0.61% | 165 |
| Apr 15, 2026 | 96.52 | 96.97 | 95.13 | 96.96 | 96.96 | 2.45% | 350 |
| Apr 13, 2026 | 99.50 | 99.50 | 93.96 | 94.64 | 94.64 | -4.31% | 356 |
| Apr 10, 2026 | 101.00 | 101.00 | 93.30 | 98.90 | 98.90 | 0.70% | 266 |
| Apr 9, 2026 | 99.00 | 99.00 | 95.00 | 98.21 | 98.21 | -0.80% | 546 |
| Apr 8, 2026 | 100.00 | 100.00 | 93.05 | 99.00 | 99.00 | 1.12% | 163 |
| Apr 7, 2026 | 97.50 | 98.45 | 97.00 | 97.90 | 97.90 | 2.76% | 35 |
| Apr 6, 2026 | 97.50 | 97.50 | 91.15 | 95.27 | 95.27 | -0.66% | 238 |
| Apr 2, 2026 | 96.00 | 97.50 | 91.00 | 95.90 | 95.90 | 2.08% | 545 |
| Apr 1, 2026 | 93.50 | 93.95 | 90.85 | 93.95 | 93.95 | 2.90% | 336 |
| Mar 30, 2026 | 95.00 | 95.00 | 90.50 | 91.30 | 91.30 | -3.39% | 3,810 |
| Mar 27, 2026 | 94.55 | 94.55 | 93.00 | 94.50 | 94.50 | -0.53% | 336 |
| Mar 25, 2026 | 103.00 | 103.00 | 94.25 | 95.00 | 95.00 | -3.99% | 1,772 |
| Mar 24, 2026 | 100.00 | 100.00 | 98.95 | 98.95 | 98.95 | 0.97% | 2,150 |
| Mar 23, 2026 | 104.50 | 104.50 | 98.00 | 98.00 | 98.00 | -4.39% | 112 |
| Mar 20, 2026 | 102.50 | 104.00 | 102.50 | 102.50 | 102.50 | 2.50% | 31 |
| Mar 19, 2026 | 106.50 | 106.50 | 100.00 | 100.00 | 100.00 | -4.26% | 22 |
| Mar 18, 2026 | 105.50 | 105.50 | 104.00 | 104.45 | 104.45 | -0.52% | 1,017 |
| Mar 17, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.94% | 1 |
| Mar 16, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.98% | 1 |
| Mar 13, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.88% | 1 |
| Mar 11, 2026 | 103.00 | 103.00 | 101.90 | 101.90 | 101.90 | -0.83% | 2 |
| Mar 10, 2026 | 100.00 | 102.75 | 100.00 | 102.75 | 102.75 | 1.93% | 2 |
| Mar 9, 2026 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | -0.20% | 1 |