ACME Solar Holdings Limited (BOM:544283)
India · Delayed Price · Currency is INR 303.85
-3.45 (-1.12%)
At close: Sep 18, 2025
ACME Solar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 286.65 | 297.25 | 284.75 | 294.20 | 294.20 | 8.86% | 593,614 |
| Jul 25, 2025 | 280.25 | 283.65 | 268.65 | 270.25 | 270.25 | -3.43% | 76,154 |
| Jul 24, 2025 | 284.70 | 289.00 | 278.00 | 279.85 | 279.85 | -2.18% | 42,301 |
| Jul 23, 2025 | 285.25 | 287.50 | 279.45 | 286.10 | 286.10 | 0.92% | 34,054 |
| Jul 22, 2025 | 286.75 | 289.95 | 282.00 | 283.50 | 283.50 | -1.12% | 139,057 |
| Jul 21, 2025 | 276.00 | 288.20 | 275.00 | 286.70 | 286.70 | 4.07% | 134,613 |
| Jul 18, 2025 | 280.25 | 287.00 | 274.50 | 275.50 | 275.50 | -1.11% | 176,340 |
| Jul 17, 2025 | 282.55 | 286.00 | 274.30 | 278.60 | 278.60 | -0.38% | 152,255 |
| Jul 16, 2025 | 282.65 | 286.90 | 279.00 | 279.65 | 279.65 | -1.03% | 70,473 |
| Jul 15, 2025 | 290.15 | 293.50 | 281.50 | 282.55 | 282.55 | -3.07% | 264,524 |
| Jul 14, 2025 | 295.10 | 303.20 | 287.55 | 291.50 | 291.50 | -1.37% | 353,714 |
| Jul 11, 2025 | 294.05 | 304.15 | 288.50 | 295.55 | 295.55 | 2.44% | 793,341 |
| Jul 10, 2025 | 264.00 | 289.45 | 263.90 | 288.50 | 288.50 | 9.63% | 1,034,974 |
| Jul 9, 2025 | 258.85 | 271.00 | 258.50 | 263.15 | 263.15 | 1.88% | 193,583 |