Ace Men Engg Works Limited (BOM:539661)
India · Delayed Price · Currency is INR 117.00
+1.00 (0.86%)
At close: Sep 4, 2026
Ace Men Engg Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 121.75 | 123.90 | 114.50 | 117.00 | 117.00 | 0.86% | 85,103 |
| Sep 3, 2026 | 118.00 | 119.00 | 114.55 | 116.00 | 116.00 | -0.81% | 3,126 |
| Sep 2, 2026 | 119.50 | 119.50 | 114.25 | 116.95 | 116.95 | -1.31% | 91,051 |
| Sep 1, 2026 | 121.75 | 121.75 | 116.25 | 118.50 | 118.50 | -0.42% | 26,986 |
| Aug 31, 2026 | 120.00 | 120.50 | 116.50 | 119.00 | 119.00 | -1.49% | 34,132 |
| Aug 28, 2026 | 118.50 | 121.00 | 115.50 | 120.80 | 120.80 | 1.94% | 1,499 |
| Aug 27, 2026 | 119.60 | 120.50 | 113.00 | 118.50 | 118.50 | -0.84% | 4,967 |
| Aug 26, 2026 | 120.75 | 120.75 | 118.00 | 119.50 | 119.50 | 0.97% | 31,739 |
| Aug 25, 2026 | 119.50 | 119.50 | 117.00 | 118.35 | 118.35 | -1.78% | 40,041 |
| Aug 24, 2026 | 121.90 | 121.90 | 114.00 | 120.50 | 120.50 | 1.09% | 1,254 |
| Aug 21, 2026 | 118.90 | 119.90 | 116.00 | 119.20 | 119.20 | 1.53% | 7,779 |
| Aug 20, 2026 | 116.00 | 119.00 | 116.00 | 117.40 | 117.40 | 1.65% | 4,784 |
| Aug 19, 2026 | 116.75 | 117.00 | 113.50 | 115.50 | 115.50 | -1.32% | 1,698 |
| Aug 18, 2026 | 118.00 | 122.00 | 116.95 | 117.05 | 117.05 | 0.09% | 11,017 |
| Aug 17, 2026 | 116.00 | 119.00 | 115.75 | 116.95 | 116.95 | 1.52% | 31,033 |
| 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 |