ACME Solar Holdings Limited (BOM:544283)
India · Delayed Price · Currency is INR 281.45
-1.85 (-0.65%)
At close: Oct 9, 2025
ACME Solar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 280.80 | 286.10 | 279.90 | 281.45 | 281.45 | -0.65% | 62,456 |
| Oct 8, 2025 | 290.75 | 291.90 | 282.25 | 283.30 | 283.30 | -2.29% | 61,967 |
| Oct 7, 2025 | 287.55 | 292.85 | 284.00 | 289.95 | 289.95 | 0.49% | 219,769 |
| Oct 6, 2025 | 290.45 | 290.45 | 281.30 | 288.55 | 288.55 | 0.73% | 103,851 |
| Oct 3, 2025 | 288.95 | 289.85 | 283.90 | 286.45 | 286.45 | -0.66% | 68,187 |
| Oct 1, 2025 | 278.60 | 289.70 | 274.30 | 288.35 | 288.35 | 4.30% | 83,362 |
| Sep 30, 2025 | 278.30 | 278.90 | 269.00 | 276.45 | 276.45 | -0.66% | 109,672 |
| Sep 29, 2025 | 267.95 | 280.90 | 267.80 | 278.30 | 278.30 | 4.35% | 75,459 |
| Sep 26, 2025 | 279.50 | 280.45 | 265.15 | 266.70 | 266.70 | -5.04% | 181,018 |
| Sep 25, 2025 | 284.00 | 284.10 | 276.40 | 280.85 | 280.85 | -1.13% | 116,788 |
| Sep 24, 2025 | 287.75 | 295.00 | 282.65 | 284.05 | 284.05 | -1.23% | 87,104 |
| Sep 23, 2025 | 303.05 | 305.50 | 282.20 | 287.60 | 287.60 | -3.49% | 195,491 |
| Sep 22, 2025 | 293.65 | 301.15 | 291.15 | 298.00 | 298.00 | 1.10% | 65,178 |
| Sep 19, 2025 | 302.30 | 302.45 | 292.35 | 294.75 | 294.75 | -2.99% | 206,204 |
| Sep 18, 2025 | 308.05 | 310.75 | 302.90 | 303.85 | 303.85 | -1.12% | 40,570 |
| Sep 17, 2025 | 310.70 | 312.30 | 304.20 | 307.30 | 307.30 | -1.01% | 47,583 |
| Sep 16, 2025 | 309.20 | 314.55 | 301.40 | 310.45 | 310.45 | -0.24% | 180,229 |
| Sep 15, 2025 | 318.10 | 324.25 | 309.15 | 311.20 | 311.20 | -2.40% | 257,655 |
| Sep 12, 2025 | 316.00 | 321.70 | 308.65 | 318.85 | 318.85 | 1.82% | 354,182 |
| Sep 11, 2025 | 309.55 | 317.90 | 305.00 | 313.15 | 313.15 | 3.59% | 223,339 |
| Sep 10, 2025 | 302.50 | 306.85 | 297.85 | 302.30 | 302.30 | 0.67% | 124,536 |
| Sep 9, 2025 | 304.85 | 304.85 | 295.00 | 300.30 | 300.30 | -0.45% | 52,624 |
| Sep 8, 2025 | 302.35 | 314.80 | 300.00 | 301.65 | 301.65 | 1.75% | 379,659 |
| Sep 5, 2025 | 294.35 | 300.00 | 292.00 | 296.45 | 296.45 | 0.59% | 111,322 |
| Sep 4, 2025 | 301.45 | 303.90 | 293.30 | 294.70 | 294.70 | -1.32% | 128,325 |
| Sep 3, 2025 | 284.25 | 303.60 | 284.25 | 298.65 | 298.65 | 4.06% | 226,587 |
| Sep 2, 2025 | 283.95 | 291.00 | 281.40 | 287.00 | 287.00 | 1.66% | 117,424 |
| Sep 1, 2025 | 284.55 | 288.30 | 279.60 | 282.30 | 282.30 | -0.70% | 62,708 |
| Aug 29, 2025 | 287.15 | 291.55 | 282.50 | 284.30 | 284.30 | -0.73% | 113,338 |
| Aug 28, 2025 | 284.95 | 291.65 | 278.75 | 286.40 | 286.40 | 0.30% | 107,866 |
| Aug 26, 2025 | 303.70 | 307.90 | 284.00 | 285.55 | 285.55 | -5.96% | 411,738 |
| Aug 25, 2025 | 290.95 | 309.95 | 289.20 | 303.65 | 303.65 | 4.49% | 375,081 |
| Aug 22, 2025 | 288.25 | 293.05 | 284.50 | 290.60 | 290.60 | 1.18% | 64,210 |
| Aug 21, 2025 | 295.00 | 296.50 | 286.00 | 287.20 | 287.20 | -1.19% | 141,153 |
| Aug 20, 2025 | 282.35 | 295.95 | 282.35 | 290.65 | 290.65 | 2.31% | 185,742 |
| Aug 19, 2025 | 282.05 | 285.10 | 276.50 | 284.10 | 284.10 | 0.78% | 45,383 |
| Aug 18, 2025 | 280.05 | 285.25 | 278.00 | 281.90 | 281.90 | 1.95% | 83,820 |
| Aug 14, 2025 | 284.00 | 284.25 | 275.80 | 276.50 | 276.50 | -2.07% | 77,624 |
| Aug 13, 2025 | 288.60 | 293.95 | 280.20 | 282.35 | 282.35 | -1.33% | 185,101 |
| Aug 12, 2025 | 277.75 | 287.55 | 272.75 | 286.15 | 286.15 | 3.75% | 157,169 |
| Aug 11, 2025 | 271.05 | 276.90 | 266.00 | 275.80 | 275.80 | 1.77% | 58,154 |
| Aug 8, 2025 | 278.95 | 278.95 | 268.50 | 271.00 | 271.00 | -1.97% | 38,558 |
| Aug 7, 2025 | 266.80 | 278.00 | 266.00 | 276.45 | 276.45 | 3.77% | 111,457 |
| Aug 6, 2025 | 271.05 | 274.80 | 263.50 | 266.40 | 266.40 | -1.88% | 66,111 |
| Aug 5, 2025 | 278.00 | 280.00 | 270.85 | 271.50 | 271.50 | -1.84% | 78,541 |
| Aug 4, 2025 | 280.65 | 280.65 | 273.25 | 276.60 | 276.60 | -0.14% | 90,542 |
| Aug 1, 2025 | 277.05 | 285.50 | 275.05 | 277.00 | 277.00 | -0.43% | 40,037 |
| Jul 31, 2025 | 273.55 | 283.25 | 268.90 | 278.20 | 278.20 | -0.23% | 73,093 |
| Jul 30, 2025 | 288.70 | 288.95 | 277.95 | 278.85 | 278.85 | -2.74% | 144,762 |
| Jul 29, 2025 | 295.10 | 303.60 | 286.00 | 286.70 | 286.70 | -2.55% | 158,068 |