Ace Alpha Tech Limited (BOM:544431)
India · Delayed Price · Currency is INR 122.50
+8.50 (7.46%)
At close: Jun 1, 2026
Ace Alpha Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 117.00 | 122.50 | 115.20 | 122.50 | 122.50 | 7.46% | 13,000 |
| May 29, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.91% | 1,000 |
| May 26, 2026 | 120.95 | 120.95 | 115.05 | 115.05 | 115.05 | -5.54% | 4,000 |
| May 25, 2026 | 113.00 | 121.80 | 113.00 | 121.80 | 121.80 | 9.19% | 6,000 |
| May 22, 2026 | 111.30 | 112.00 | 111.25 | 111.55 | 111.55 | -3.46% | 5,000 |
| May 21, 2026 | 116.00 | 116.00 | 115.05 | 115.55 | 115.55 | -4.86% | 5,000 |
| May 20, 2026 | 111.00 | 128.00 | 111.00 | 121.45 | 121.45 | 7.00% | 18,000 |
| May 19, 2026 | 115.00 | 116.00 | 113.00 | 113.50 | 113.50 | 0.44% | 8,000 |
| May 18, 2026 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | -4.24% | 7,000 |
| May 13, 2026 | 106.00 | 118.45 | 106.00 | 118.00 | 118.00 | 6.35% | 15,000 |
| May 12, 2026 | 110.60 | 110.95 | 107.00 | 110.95 | 110.95 | -3.10% | 8,000 |
| May 11, 2026 | 120.95 | 120.95 | 111.30 | 114.50 | 114.50 | -6.87% | 61,000 |
| May 8, 2026 | 123.25 | 123.25 | 122.95 | 122.95 | 122.95 | -1.05% | 2,000 |
| May 7, 2026 | 124.00 | 124.25 | 124.00 | 124.25 | 124.25 | 2.05% | 3,000 |
| May 6, 2026 | 110.30 | 125.00 | 110.30 | 121.75 | 121.75 | 5.92% | 19,000 |
| May 5, 2026 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | - | 1,000 |
| May 4, 2026 | 106.00 | 115.00 | 106.00 | 114.95 | 114.95 | 8.70% | 35,000 |
| Apr 30, 2026 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | -3.42% | 1,000 |
| Apr 29, 2026 | 104.50 | 111.40 | 104.45 | 109.50 | 109.50 | 4.78% | 18,000 |
| Apr 28, 2026 | 104.90 | 105.00 | 104.00 | 104.50 | 104.50 | 2.55% | 16,000 |
| Apr 27, 2026 | 101.10 | 102.90 | 101.10 | 101.90 | 101.90 | 1.65% | 4,000 |
| Apr 24, 2026 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | -4.43% | 1,000 |
| Apr 23, 2026 | 101.55 | 104.90 | 101.50 | 104.90 | 104.90 | 3.81% | 8,000 |
| Apr 21, 2026 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | -4.18% | 1,000 |
| Apr 20, 2026 | 105.50 | 105.50 | 105.45 | 105.46 | 105.46 | -0.04% | 9,000 |
| Apr 17, 2026 | 102.30 | 106.00 | 102.30 | 105.50 | 105.50 | 5.13% | 7,000 |
| Apr 16, 2026 | 98.30 | 108.45 | 98.30 | 100.35 | 100.35 | 6.70% | 32,000 |
| Apr 15, 2026 | 93.50 | 94.05 | 93.20 | 94.05 | 94.05 | -1.47% | 5,000 |
| Apr 10, 2026 | 97.20 | 99.95 | 95.45 | 95.45 | 95.45 | 2.63% | 15,000 |
| Apr 9, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -1.17% | 20,000 |
| Apr 8, 2026 | 94.95 | 94.95 | 94.10 | 94.10 | 94.10 | -0.84% | 2,000 |
| Apr 6, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | 6.57% | 3,000 |
| Apr 2, 2026 | 91.95 | 94.80 | 89.00 | 89.05 | 89.05 | -3.15% | 10,000 |
| Apr 1, 2026 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | 4.49% | 1,000 |
| Mar 30, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.12% | 1,000 |
| Mar 27, 2026 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | -1.11% | 8,000 |
| Mar 24, 2026 | 90.05 | 90.05 | 85.00 | 90.00 | 90.00 | -4.26% | 11,000 |
| Mar 20, 2026 | 92.00 | 94.00 | 92.00 | 94.00 | 94.00 | 3.30% | 5,000 |
| Mar 19, 2026 | 91.20 | 91.20 | 91.00 | 91.00 | 91.00 | -4.16% | 11,000 |
| Mar 18, 2026 | 94.10 | 97.90 | 94.10 | 94.95 | 94.95 | 5.44% | 13,000 |
| Mar 17, 2026 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | - | 2,000 |
| Mar 16, 2026 | 92.00 | 92.00 | 87.85 | 90.05 | 90.05 | -2.12% | 5,000 |
| Mar 13, 2026 | 93.50 | 93.50 | 91.00 | 92.00 | 92.00 | -1.60% | 10,000 |
| Mar 12, 2026 | 90.25 | 97.55 | 90.25 | 93.50 | 93.50 | -2.60% | 3,000 |
| Mar 11, 2026 | 97.00 | 97.00 | 95.05 | 96.00 | 96.00 | -0.72% | 4,000 |
| Mar 10, 2026 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | -4.07% | 2,000 |
| Mar 9, 2026 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | 0.80% | 1,000 |
| Mar 6, 2026 | 89.00 | 100.00 | 89.00 | 100.00 | 100.00 | 13.96% | 42,000 |
| 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 |