ACME Solar Holdings Limited (BOM:544283)
India · Delayed Price · Currency is INR 436.20
-11.25 (-2.51%)
At close: Oct 7, 2026
BOM:544283 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 449.85 | 450.00 | 433.25 | 436.20 | 436.20 | -2.51% | 268,237 |
| Oct 6, 2026 | 431.00 | 453.50 | 428.85 | 447.45 | 447.45 | 4.61% | 78,975 |
| Oct 5, 2026 | 435.05 | 440.00 | 424.00 | 427.75 | 427.75 | -1.09% | 39,800 |
| Oct 1, 2026 | 435.70 | 447.00 | 428.30 | 432.45 | 432.45 | -1.68% | 145,460 |
| Sep 30, 2026 | 444.65 | 445.00 | 436.10 | 439.85 | 439.85 | 0.47% | 154,074 |
| Sep 29, 2026 | 438.50 | 442.90 | 427.95 | 437.80 | 437.80 | -0.16% | 84,278 |
| Sep 28, 2026 | 441.10 | 452.00 | 433.30 | 438.50 | 438.50 | -0.84% | 67,353 |
| Sep 25, 2026 | 445.35 | 449.00 | 431.55 | 442.20 | 442.20 | -1.01% | 103,987 |
| Sep 24, 2026 | 458.70 | 459.00 | 443.90 | 446.70 | 446.70 | -1.04% | 61,927 |
| Sep 23, 2026 | 461.85 | 476.05 | 445.50 | 451.40 | 451.40 | -1.63% | 196,099 |
| Sep 22, 2026 | 460.30 | 476.40 | 441.60 | 458.90 | 458.90 | 0.07% | 510,441 |
| Sep 21, 2026 | 440.05 | 464.00 | 438.60 | 458.60 | 458.60 | 5.57% | 355,989 |
| Sep 18, 2026 | 412.25 | 440.50 | 412.25 | 434.40 | 434.40 | 5.68% | 384,020 |
| Sep 17, 2026 | 412.30 | 420.00 | 403.70 | 411.05 | 411.05 | -1.52% | 54,946 |
| Sep 16, 2026 | 419.00 | 425.00 | 412.00 | 417.40 | 417.40 | -0.86% | 205,558 |
| Sep 15, 2026 | 402.95 | 426.15 | 402.95 | 421.00 | 421.00 | 4.77% | 213,168 |
| Sep 11, 2026 | 392.90 | 407.60 | 390.00 | 401.85 | 401.85 | 1.23% | 53,190 |
| Sep 10, 2026 | 398.00 | 401.60 | 392.70 | 396.95 | 396.95 | -1.33% | 91,186 |
| Sep 9, 2026 | 407.85 | 416.80 | 400.90 | 402.30 | 402.30 | -2.46% | 45,199 |
| Sep 8, 2026 | 413.80 | 417.40 | 404.35 | 412.45 | 412.45 | -0.16% | 59,890 |
| Sep 7, 2026 | 418.35 | 423.70 | 409.00 | 413.10 | 413.10 | -1.20% | 147,557 |
| Sep 4, 2026 | 404.95 | 430.40 | 399.75 | 418.10 | 418.10 | 4.24% | 284,129 |
| Sep 3, 2026 | 398.50 | 404.25 | 396.40 | 401.10 | 401.10 | 0.63% | 551,851 |
| Sep 2, 2026 | 399.65 | 411.00 | 391.00 | 398.60 | 398.60 | -1.30% | 140,164 |
| Sep 1, 2026 | 399.65 | 406.05 | 394.45 | 403.85 | 403.85 | 0.15% | 135,781 |
| Aug 31, 2026 | 399.45 | 410.95 | 383.00 | 403.25 | 403.25 | 2.54% | 213,476 |
| Aug 28, 2026 | 391.50 | 398.00 | 388.45 | 393.25 | 393.25 | 1.80% | 58,045 |
| Aug 27, 2026 | 398.85 | 400.95 | 378.00 | 386.30 | 386.30 | -2.36% | 64,863 |
| Aug 26, 2026 | 404.50 | 404.90 | 394.30 | 395.65 | 395.65 | -0.94% | 70,162 |
| Aug 25, 2026 | 404.90 | 404.90 | 389.70 | 399.40 | 399.40 | -2.41% | 176,269 |
| Aug 24, 2026 | 398.30 | 411.50 | 394.65 | 409.25 | 409.25 | 1.90% | 264,251 |
| Aug 21, 2026 | 400.00 | 411.15 | 393.05 | 401.60 | 401.60 | 1.06% | 322,195 |
| Aug 20, 2026 | 383.45 | 406.65 | 380.50 | 397.40 | 397.40 | 4.48% | 276,064 |
| Aug 19, 2026 | 372.00 | 386.75 | 367.85 | 380.35 | 380.35 | 2.34% | 78,493 |
| Aug 18, 2026 | 362.40 | 373.10 | 361.00 | 371.65 | 371.65 | 1.84% | 62,203 |
| Aug 17, 2026 | 372.50 | 372.50 | 363.80 | 364.95 | 364.95 | -2.50% | 90,386 |
| Aug 14, 2026 | 374.90 | 378.60 | 372.15 | 374.30 | 374.30 | -0.08% | 40,580 |
| Aug 13, 2026 | 374.60 | 376.50 | 369.45 | 374.60 | 374.60 | 0.67% | 23,787 |
| Aug 12, 2026 | 369.50 | 374.95 | 367.60 | 372.10 | 372.10 | 0.96% | 100,649 |
| Aug 11, 2026 | 364.05 | 370.85 | 363.00 | 368.55 | 368.55 | 0.60% | 55,510 |
| Aug 10, 2026 | 368.60 | 369.45 | 362.80 | 366.35 | 366.35 | -0.46% | 36,902 |
| Aug 7, 2026 | 370.65 | 380.80 | 362.80 | 368.05 | 368.05 | -1.96% | 105,631 |
| Aug 6, 2026 | 381.55 | 381.55 | 373.05 | 375.40 | 375.40 | -1.51% | 108,183 |
| Aug 5, 2026 | 385.35 | 391.00 | 378.00 | 381.15 | 381.15 | -0.07% | 76,172 |
| Aug 4, 2026 | 375.85 | 386.30 | 370.00 | 381.40 | 381.40 | 2.87% | 88,903 |
| Aug 3, 2026 | 363.35 | 376.00 | 362.60 | 370.75 | 370.75 | 2.29% | 267,902 |
| Jul 31, 2026 | 362.45 | 367.40 | 359.65 | 362.45 | 362.45 | 0.40% | 122,758 |
| Jul 30, 2026 | 365.95 | 366.65 | 347.55 | 361.00 | 361.00 | -1.47% | 192,864 |
| Jul 29, 2026 | 358.50 | 368.10 | 350.65 | 366.40 | 366.40 | 3.31% | 51,423 |
| Jul 28, 2026 | 364.75 | 367.70 | 345.85 | 354.65 | 354.65 | -2.04% | 76,923 |