Ace Men Engg Works Limited (BOM:539661)
India · Delayed Price · Currency is INR 89.29
-3.15 (-3.41%)
At close: May 5, 2026
Ace Men Engg Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 103.25 | 103.25 | 101.00 | 101.00 | 101.00 | - | 40 |
| Mar 5, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.87% | 2 |
| Mar 2, 2026 | 106.00 | 106.00 | 99.15 | 99.15 | 99.15 | -4.89% | 222 |
| Feb 27, 2026 | 105.50 | 105.50 | 103.98 | 104.25 | 104.25 | 0.75% | 8 |
| Feb 26, 2026 | 105.00 | 105.00 | 100.00 | 103.47 | 103.47 | 0.02% | 757 |
| Feb 25, 2026 | 105.00 | 105.00 | 101.50 | 103.45 | 103.45 | 0.44% | 57 |
| Feb 24, 2026 | 103.50 | 105.00 | 99.00 | 103.00 | 103.00 | 1.23% | 77 |
| Feb 23, 2026 | 105.00 | 105.00 | 99.50 | 101.75 | 101.75 | -0.73% | 1,032 |
| Feb 20, 2026 | 105.50 | 105.50 | 99.00 | 102.50 | 102.50 | -1.49% | 1,392 |
| Feb 19, 2026 | 107.00 | 107.00 | 99.00 | 104.05 | 104.05 | 1.51% | 2,803 |
| Feb 18, 2026 | 103.25 | 103.75 | 99.50 | 102.50 | 102.50 | 2.50% | 1,068 |
| Feb 17, 2026 | 104.40 | 104.40 | 98.68 | 100.00 | 100.00 | -0.99% | 3,880 |
| Feb 16, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1.00% | 7 |
| Feb 13, 2026 | 101.50 | 101.50 | 100.00 | 100.00 | 100.00 | 1.01% | 4 |