ACME Solar Holdings Limited (BOM:544283)
India · Delayed Price · Currency is INR 283.05
+0.90 (0.32%)
At close: May 14, 2026
BOM:544283 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 286.85 | 287.30 | 278.55 | 283.05 | 283.05 | 0.32% | 37,993 |
| May 13, 2026 | 279.20 | 291.60 | 279.20 | 282.15 | 282.15 | -0.48% | 56,634 |
| May 12, 2026 | 298.00 | 298.00 | 282.40 | 283.50 | 283.50 | -2.39% | 147,892 |
| May 11, 2026 | 282.00 | 295.00 | 275.90 | 290.45 | 290.45 | 2.76% | 163,204 |
| May 8, 2026 | 309.35 | 309.35 | 278.35 | 282.65 | 282.65 | -5.15% | 198,058 |
| May 7, 2026 | 301.85 | 301.85 | 292.40 | 298.00 | 298.00 | 0.57% | 45,209 |
| May 6, 2026 | 296.30 | 300.15 | 290.05 | 296.30 | 296.30 | 0.20% | 99,655 |
| May 5, 2026 | 302.60 | 307.40 | 293.05 | 295.70 | 295.70 | -0.95% | 72,376 |
| May 4, 2026 | 301.80 | 306.95 | 295.05 | 298.55 | 298.55 | -1.47% | 100,553 |
| Apr 30, 2026 | 304.40 | 308.25 | 298.90 | 303.00 | 303.00 | -0.08% | 98,558 |
| Apr 29, 2026 | 307.55 | 310.10 | 299.70 | 303.25 | 303.25 | -0.67% | 107,401 |
| Apr 28, 2026 | 309.45 | 310.20 | 303.25 | 305.30 | 305.30 | -1.34% | 56,687 |
| Apr 27, 2026 | 300.50 | 314.50 | 300.50 | 309.45 | 309.45 | 1.33% | 136,765 |
| Apr 24, 2026 | 309.50 | 316.90 | 302.10 | 305.40 | 305.40 | -1.28% | 159,573 |
| Apr 23, 2026 | 303.55 | 313.90 | 299.95 | 309.35 | 309.35 | 1.91% | 120,569 |
| Apr 22, 2026 | 296.75 | 306.50 | 296.75 | 303.55 | 303.55 | 2.45% | 154,461 |
| 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 |