Ace Alpha Tech Limited (BOM:544431)
India · Delayed Price · Currency is INR 87.75
-3.30 (-3.62%)
At close: Mar 5, 2026
Ace Alpha Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 90.55 | 91.50 | 87.70 | 87.75 | 87.75 | -3.62% | 8,000 |
| Mar 4, 2026 | 96.50 | 96.50 | 91.00 | 91.05 | 91.05 | -9.85% | 7,000 |
| Mar 2, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -4.72% | 1,000 |
| Feb 27, 2026 | 98.00 | 106.00 | 98.00 | 106.00 | 106.00 | 10.19% | 19,000 |
| Feb 26, 2026 | 97.00 | 97.00 | 95.25 | 96.20 | 96.20 | -3.80% | 20,000 |
| Feb 25, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.96% | 2,000 |
| Feb 24, 2026 | 106.10 | 106.10 | 102.00 | 102.00 | 102.00 | -0.39% | 52,000 |
| Feb 23, 2026 | 102.40 | 106.99 | 102.40 | 102.40 | 102.40 | 4.49% | 129,000 |
| Feb 20, 2026 | 95.80 | 98.80 | 95.80 | 98.00 | 98.00 | 2.62% | 140,000 |
| Feb 19, 2026 | 98.37 | 99.00 | 95.50 | 95.50 | 95.50 | -2.92% | 20,000 |
| Feb 18, 2026 | 93.50 | 99.95 | 93.50 | 98.37 | 98.37 | 9.91% | 12,000 |
| Feb 16, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.61% | 1,000 |
| Feb 13, 2026 | 90.50 | 90.50 | 90.05 | 90.05 | 90.05 | -0.55% | 5,000 |
| Feb 12, 2026 | 93.20 | 93.20 | 90.55 | 90.55 | 90.55 | -2.85% | 5,000 |
| Feb 10, 2026 | 90.50 | 94.95 | 90.50 | 93.21 | 93.21 | 2.43% | 9,000 |
| Feb 9, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.17% | 3,000 |
| Feb 6, 2026 | 90.00 | 90.00 | 89.55 | 89.95 | 89.95 | 3.39% | 12,000 |
| Feb 5, 2026 | 91.00 | 91.00 | 87.00 | 87.00 | 87.00 | -3.28% | 11,000 |
| Feb 4, 2026 | 88.50 | 89.95 | 87.00 | 89.95 | 89.95 | 2.22% | 11,000 |
| Feb 3, 2026 | 89.80 | 89.80 | 88.00 | 88.00 | 88.00 | 1.50% | 3,000 |
| Feb 2, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | -0.29% | 1,000 |
| Feb 1, 2026 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | 2.29% | 1,000 |
| Jan 30, 2026 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | - | 17,000 |
| Jan 28, 2026 | 86.50 | 86.50 | 85.00 | 85.00 | 85.00 | 1.19% | 4,000 |
| Jan 27, 2026 | 80.10 | 84.00 | 80.05 | 84.00 | 84.00 | - | 5,000 |
| Jan 22, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 5,000 |
| Jan 21, 2026 | 83.50 | 84.00 | 83.50 | 84.00 | 84.00 | -1.18% | 4,000 |
| Jan 20, 2026 | 85.00 | 85.00 | 83.50 | 85.00 | 85.00 | -1.46% | 7,000 |
| Jan 16, 2026 | 87.00 | 87.00 | 86.26 | 86.26 | 86.26 | -3.19% | 4,000 |
| Jan 13, 2026 | 88.00 | 89.10 | 86.00 | 89.10 | 89.10 | 1.25% | 4,000 |
| Jan 12, 2026 | 90.00 | 90.00 | 86.00 | 88.00 | 88.00 | -1.12% | 13,000 |
| Jan 9, 2026 | 89.50 | 89.50 | 89.00 | 89.00 | 89.00 | 1.14% | 8,000 |
| Jan 8, 2026 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | -2.76% | 5,000 |
| Jan 7, 2026 | 91.00 | 91.00 | 90.50 | 90.50 | 90.50 | -1.68% | 4,000 |
| Jan 6, 2026 | 91.35 | 92.05 | 91.35 | 92.05 | 92.05 | 4.48% | 3,000 |
| Jan 5, 2026 | 87.80 | 88.10 | 87.80 | 88.10 | 88.10 | -3.19% | 26,000 |
| Jan 2, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.11% | 2,000 |
| Jan 1, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.55% | 2,000 |
| Dec 31, 2025 | 87.00 | 90.90 | 87.00 | 90.50 | 90.50 | 3.37% | 18,000 |
| Dec 30, 2025 | 91.00 | 91.00 | 86.90 | 87.55 | 87.55 | -3.79% | 21,000 |
| Dec 29, 2025 | 90.50 | 91.00 | 90.50 | 91.00 | 91.00 | -1.62% | 3,000 |
| Dec 24, 2025 | 93.00 | 93.00 | 92.50 | 92.50 | 92.50 | -0.54% | 2,000 |
| Dec 23, 2025 | 91.20 | 93.00 | 91.20 | 93.00 | 93.00 | - | 2,000 |
| Dec 19, 2025 | 92.00 | 93.00 | 91.00 | 93.00 | 93.00 | 0.81% | 13,000 |
| Dec 18, 2025 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | -2.89% | 1,000 |
| Dec 17, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.20% | 1,000 |
| Dec 16, 2025 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | - | 1,000 |
| Dec 12, 2025 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | - | 2,000 |
| Dec 10, 2025 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | - | 1,000 |
| Dec 9, 2025 | 94.00 | 96.15 | 90.15 | 96.15 | 96.15 | 2.29% | 5,000 |