Ace Men Engg Works Limited (BOM:539661)
India · Delayed Price · Currency is INR 97.50
+2.89 (3.05%)
At close: Jul 3, 2026
Ace Men Engg Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 1.57% | 1 |
| Jun 3, 2026 | 98.00 | 98.00 | 93.50 | 95.50 | 95.50 | -0.52% | 57 |
| Jun 2, 2026 | 98.43 | 98.43 | 93.00 | 96.00 | 96.00 | 0.09% | 45 |
| Jun 1, 2026 | 99.00 | 99.00 | 94.00 | 95.91 | 95.91 | 0.87% | 82 |
| May 29, 2026 | 95.00 | 97.00 | 95.00 | 95.08 | 95.08 | -1.98% | 848 |
| May 27, 2026 | 98.30 | 99.90 | 96.60 | 97.00 | 97.00 | -1.37% | 286 |
| May 26, 2026 | 99.74 | 99.99 | 94.78 | 98.35 | 98.35 | -1.39% | 656 |
| 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 |