Ace Alpha Tech Limited (BOM:544431)
India · Delayed Price · Currency is INR 156.55
-15.55 (-9.04%)
At close: Oct 22, 2026
Ace Alpha Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 151.00 | 164.35 | 151.00 | 156.55 | 156.55 | -9.04% | 7,000 |
| Oct 21, 2026 | 150.00 | 185.50 | 141.00 | 172.10 | 172.10 | 11.32% | 96,000 |
| Oct 19, 2026 | 154.75 | 154.75 | 154.50 | 154.60 | 154.60 | -4.57% | 3,000 |
| Oct 16, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 3.45% | 1,000 |
| Oct 15, 2026 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | -4.51% | 1,000 |
| Oct 13, 2026 | 163.00 | 164.00 | 163.00 | 164.00 | 164.00 | -0.61% | 3,000 |
| Oct 12, 2026 | 159.00 | 165.00 | 159.00 | 165.00 | 165.00 | 3.45% | 25,000 |
| Oct 9, 2026 | 149.90 | 160.00 | 149.90 | 159.50 | 159.50 | 9.25% | 57,000 |
| Oct 7, 2026 | 144.25 | 146.00 | 144.00 | 146.00 | 146.00 | -2.67% | 6,000 |
| Oct 6, 2026 | 140.10 | 150.00 | 140.10 | 150.00 | 150.00 | 6.95% | 3,000 |
| Oct 5, 2026 | 141.95 | 142.00 | 140.25 | 140.25 | 140.25 | -2.60% | 3,000 |
| Oct 1, 2026 | 145.30 | 145.30 | 144.00 | 144.00 | 144.00 | - | 5,000 |
| Sep 28, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -4.26% | 1,000 |
| Sep 25, 2026 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | 0.03% | 1,000 |
| Sep 24, 2026 | 145.00 | 151.00 | 145.00 | 150.35 | 150.35 | 3.69% | 13,000 |
| Sep 23, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.34% | 3,000 |
| Sep 22, 2026 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | -3.00% | 1,000 |
| Sep 21, 2026 | 150.00 | 151.00 | 150.00 | 150.00 | 150.00 | 0.47% | 4,000 |
| Sep 18, 2026 | 139.95 | 150.00 | 139.95 | 149.30 | 149.30 | 8.98% | 65,000 |
| Sep 17, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.44% | 5,000 |
| Sep 16, 2026 | 135.00 | 139.50 | 134.60 | 136.40 | 136.40 | 2.33% | 31,000 |
| Sep 11, 2026 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | -0.89% | 1,000 |
| Sep 10, 2026 | 132.50 | 134.50 | 132.50 | 134.50 | 134.50 | 1.66% | 3,000 |
| Sep 7, 2026 | 133.20 | 133.20 | 132.30 | 132.30 | 132.30 | -0.68% | 2,000 |
| Sep 4, 2026 | 131.05 | 133.20 | 131.05 | 133.20 | 133.20 | - | 5,000 |
| Sep 3, 2026 | 133.05 | 133.20 | 132.05 | 133.20 | 133.20 | -0.60% | 3,000 |
| Sep 2, 2026 | 134.05 | 134.10 | 134.00 | 134.00 | 134.00 | -0.59% | 3,000 |
| Sep 1, 2026 | 134.95 | 135.30 | 134.50 | 134.80 | 134.80 | -3.71% | 7,000 |
| Aug 28, 2026 | 140.00 | 140.00 | 136.15 | 140.00 | 140.00 | 1.08% | 5,000 |
| Aug 27, 2026 | 135.10 | 140.00 | 135.10 | 138.50 | 138.50 | 1.84% | 11,000 |
| Aug 26, 2026 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | 0.70% | 2,000 |
| Aug 25, 2026 | 134.80 | 138.00 | 131.00 | 135.05 | 135.05 | 4.69% | 44,000 |
| Aug 24, 2026 | 130.10 | 130.10 | 129.00 | 129.00 | 129.00 | -2.27% | 3,000 |
| Aug 19, 2026 | 133.15 | 133.15 | 130.20 | 132.00 | 132.00 | -1.12% | 11,000 |
| Aug 18, 2026 | 134.15 | 134.15 | 133.50 | 133.50 | 133.50 | 0.38% | 2,000 |
| Aug 14, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -1.85% | 2,000 |
| Aug 13, 2026 | 136.00 | 136.00 | 135.05 | 135.50 | 135.50 | -1.81% | 3,000 |
| Aug 12, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 1.28% | 1,000 |
| Aug 11, 2026 | 138.45 | 142.50 | 136.00 | 136.25 | 136.25 | 2.83% | 24,000 |
| Aug 10, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | -3.28% | 14,000 |
| Aug 7, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -1.44% | 1,000 |
| Aug 6, 2026 | 135.00 | 139.80 | 135.00 | 139.00 | 139.00 | 2.92% | 6,000 |
| Jul 29, 2026 | 136.80 | 136.80 | 135.05 | 135.05 | 135.05 | -0.81% | 3,000 |
| Jul 28, 2026 | 139.25 | 139.25 | 136.15 | 136.15 | 136.15 | 0.44% | 4,000 |
| Jul 27, 2026 | 136.00 | 136.00 | 135.05 | 135.55 | 135.55 | -0.51% | 5,000 |
| Jul 24, 2026 | 133.35 | 141.05 | 130.00 | 136.25 | 136.25 | 6.36% | 94,000 |
| Jul 23, 2026 | 128.00 | 128.10 | 128.00 | 128.10 | 128.10 | 0.08% | 2,000 |
| Jul 22, 2026 | 133.40 | 133.40 | 128.00 | 128.00 | 128.00 | -2.44% | 3,000 |
| Jul 21, 2026 | 123.70 | 133.60 | 123.70 | 131.20 | 131.20 | 5.98% | 22,000 |
| Jul 20, 2026 | 122.00 | 125.00 | 122.00 | 123.80 | 123.80 | 1.48% | 4,000 |