ACME Solar Holdings Limited (BOM:544283)
India · Delayed Price · Currency is INR 296.30
-2.65 (-0.89%)
At close: Apr 21, 2026
BOM:544283 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 299.20 | 300.45 | 294.00 | 296.30 | 296.30 | -0.89% | 55,760 |
| Apr 20, 2026 | 307.15 | 314.25 | 297.00 | 298.95 | 298.95 | -1.98% | 221,965 |
| Apr 17, 2026 | 292.70 | 306.45 | 288.20 | 305.00 | 305.00 | 6.12% | 173,737 |
| Apr 16, 2026 | 288.45 | 289.90 | 285.80 | 287.40 | 287.40 | 0.75% | 57,818 |
| Apr 15, 2026 | 289.10 | 291.35 | 284.80 | 285.25 | 285.25 | 0.42% | 138,101 |
| Apr 13, 2026 | 268.05 | 289.00 | 268.05 | 284.05 | 284.05 | 5.73% | 571,521 |
| Apr 10, 2026 | 271.25 | 276.40 | 266.45 | 268.65 | 268.65 | -1.65% | 88,872 |
| Apr 9, 2026 | 271.70 | 276.75 | 269.55 | 273.15 | 273.15 | -0.15% | 220,056 |
| Apr 8, 2026 | 285.00 | 285.00 | 270.90 | 273.55 | 273.55 | -1.21% | 74,665 |
| Apr 7, 2026 | 280.05 | 284.30 | 275.20 | 276.90 | 276.90 | -1.34% | 104,639 |
| Apr 6, 2026 | 274.15 | 283.00 | 271.60 | 280.65 | 280.65 | 2.17% | 198,057 |
| Apr 2, 2026 | 266.00 | 276.75 | 264.65 | 274.70 | 274.70 | 2.90% | 190,856 |
| Apr 1, 2026 | 271.95 | 272.15 | 258.95 | 266.95 | 266.95 | 2.08% | 75,435 |
| Mar 30, 2026 | 270.00 | 273.00 | 258.15 | 261.50 | 261.50 | -2.90% | 98,172 |
| Mar 27, 2026 | 253.45 | 274.35 | 251.95 | 269.30 | 269.30 | 6.09% | 575,417 |
| Mar 25, 2026 | 250.00 | 257.50 | 249.95 | 253.85 | 253.85 | 1.80% | 68,890 |
| Mar 24, 2026 | 246.85 | 251.00 | 237.50 | 249.35 | 249.35 | 4.92% | 83,499 |
| Mar 23, 2026 | 244.60 | 246.00 | 236.00 | 237.65 | 237.65 | -3.59% | 70,152 |
| Mar 20, 2026 | 266.95 | 266.95 | 244.15 | 246.50 | 246.50 | -5.75% | 111,198 |
| Mar 19, 2026 | 245.00 | 272.00 | 242.95 | 261.55 | 261.55 | 5.25% | 291,952 |
| Mar 18, 2026 | 247.35 | 253.20 | 245.50 | 248.50 | 248.50 | 0.49% | 47,808 |
| Mar 17, 2026 | 245.10 | 251.05 | 242.15 | 247.30 | 247.30 | 0.86% | 52,029 |
| Mar 16, 2026 | 257.95 | 259.95 | 242.45 | 245.20 | 245.20 | -4.07% | 82,568 |
| Mar 13, 2026 | 241.95 | 262.45 | 239.10 | 255.60 | 255.60 | 6.43% | 628,901 |
| Mar 12, 2026 | 228.75 | 243.40 | 223.60 | 240.15 | 240.15 | 4.48% | 71,812 |
| Mar 11, 2026 | 224.30 | 232.00 | 222.00 | 229.85 | 229.85 | 2.50% | 40,248 |
| Mar 10, 2026 | 220.40 | 225.00 | 216.15 | 224.25 | 224.25 | 1.84% | 52,231 |
| Mar 9, 2026 | 229.10 | 229.10 | 218.35 | 220.20 | 220.20 | -3.51% | 26,767 |
| Mar 6, 2026 | 231.00 | 235.20 | 227.70 | 228.20 | 228.20 | -1.32% | 20,637 |
| Mar 5, 2026 | 224.20 | 232.00 | 224.20 | 231.25 | 231.25 | 3.14% | 22,548 |
| Mar 4, 2026 | 230.05 | 230.05 | 221.10 | 224.20 | 224.20 | -3.45% | 24,462 |
| Mar 2, 2026 | 213.05 | 233.60 | 213.05 | 232.20 | 232.20 | -1.67% | 100,453 |
| Feb 27, 2026 | 234.35 | 237.30 | 231.85 | 236.15 | 236.15 | 0.60% | 16,501 |
| Feb 26, 2026 | 232.05 | 235.70 | 231.90 | 234.75 | 234.75 | 0.38% | 14,241 |
| Feb 25, 2026 | 232.00 | 234.45 | 225.45 | 233.85 | 233.85 | 0.95% | 73,927 |
| Feb 24, 2026 | 231.10 | 233.85 | 228.85 | 231.65 | 231.65 | 0.22% | 38,300 |
| Feb 23, 2026 | 231.70 | 234.20 | 230.10 | 231.15 | 231.15 | -0.19% | 20,596 |
| Feb 20, 2026 | 229.05 | 232.50 | 225.00 | 231.60 | 231.60 | 1.11% | 30,550 |
| Feb 19, 2026 | 234.95 | 236.30 | 226.10 | 229.05 | 229.05 | -0.80% | 60,356 |
| Feb 18, 2026 | 235.05 | 235.20 | 230.10 | 230.90 | 230.90 | -1.77% | 23,401 |
| Feb 17, 2026 | 224.25 | 236.55 | 219.50 | 235.05 | 235.05 | 4.03% | 29,580 |
| Feb 16, 2026 | 221.25 | 226.70 | 220.95 | 225.95 | 225.95 | 0.56% | 23,059 |
| Feb 13, 2026 | 222.65 | 225.85 | 218.45 | 224.70 | 224.70 | 0.29% | 48,499 |
| Feb 12, 2026 | 228.60 | 228.60 | 222.70 | 224.05 | 224.05 | -1.99% | 21,073 |
| Feb 11, 2026 | 239.00 | 239.80 | 227.95 | 228.60 | 228.60 | -3.58% | 63,194 |
| Feb 10, 2026 | 231.55 | 239.95 | 230.00 | 237.10 | 237.10 | 3.95% | 110,394 |
| Feb 9, 2026 | 222.20 | 229.85 | 221.95 | 228.10 | 228.10 | 2.89% | 49,831 |
| Feb 6, 2026 | 226.30 | 226.75 | 220.15 | 221.70 | 221.70 | -2.46% | 49,577 |
| Feb 5, 2026 | 229.80 | 229.80 | 225.00 | 227.30 | 227.10 | -1.15% | 53,897 |
| Feb 4, 2026 | 222.55 | 230.80 | 218.10 | 229.95 | 229.75 | 5.48% | 1,188,679 |