Acme Universal Safezone 9 Limited (BOM:544964)
India · Delayed Price · Currency is INR 102.25
-1.10 (-1.06%)
At close: Nov 9, 2026
Acme Universal Safezone 9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 112.00 | 112.00 | 100.25 | 102.25 | 102.25 | -1.06% | 27,200 |
| Nov 8, 2026 | 103.00 | 103.50 | 103.00 | 103.35 | 103.35 | 1.32% | 11,200 |
| Nov 6, 2026 | 104.50 | 104.50 | 100.00 | 102.00 | 102.00 | -0.34% | 30,400 |
| Nov 5, 2026 | 111.05 | 111.05 | 101.00 | 102.35 | 102.35 | -1.59% | 67,200 |
| Nov 4, 2026 | 105.00 | 105.00 | 103.05 | 104.00 | 104.00 | -0.91% | 83,200 |
| Nov 3, 2026 | 103.05 | 108.70 | 101.10 | 104.95 | 104.95 | 0.77% | 145,600 |
| Nov 2, 2026 | 115.00 | 119.00 | 102.25 | 104.15 | 104.15 | -7.77% | 516,800 |
| Oct 30, 2026 | 100.00 | 113.75 | 100.00 | 112.93 | 112.93 | 6.46% | 68,800 |
| Oct 29, 2026 | 106.00 | 106.10 | 106.00 | 106.08 | 106.08 | 0.08% | 9,600 |
| Oct 28, 2026 | 103.20 | 107.90 | 103.20 | 106.00 | 106.00 | 2.71% | 6,400 |
| Oct 27, 2026 | 109.90 | 109.90 | 102.00 | 103.20 | 103.20 | 1.18% | 32,000 |
| Oct 26, 2026 | 100.64 | 104.00 | 98.00 | 102.00 | 102.00 | 1.35% | 40,000 |
| Oct 23, 2026 | 94.00 | 101.00 | 94.00 | 100.64 | 100.64 | -5.20% | 30,400 |
| Oct 22, 2026 | 103.00 | 109.00 | 94.00 | 106.16 | 106.16 | 0.21% | 70,400 |
| Oct 21, 2026 | 115.00 | 115.00 | 104.00 | 105.94 | 105.94 | -11.64% | 43,200 |
| Oct 19, 2026 | 116.60 | 119.90 | 116.55 | 119.90 | 119.90 | -0.70% | 11,200 |
| Oct 16, 2026 | 116.00 | 120.75 | 116.00 | 120.75 | 120.75 | 5.00% | 49,600 |
| Oct 15, 2026 | 115.00 | 119.90 | 115.00 | 115.00 | 115.00 | -0.43% | 60,800 |
| Oct 14, 2026 | 105.00 | 115.50 | 105.00 | 115.50 | 115.50 | 5.00% | 52,800 |
| Oct 13, 2026 | 111.50 | 112.90 | 107.05 | 110.00 | 110.00 | -0.83% | 62,400 |
| Oct 12, 2026 | 115.00 | 115.00 | 108.90 | 110.92 | 110.92 | -1.30% | 88,000 |
| Oct 9, 2026 | 118.65 | 122.00 | 111.50 | 112.38 | 112.38 | -3.87% | 110,400 |
| Oct 8, 2026 | 116.91 | 116.91 | 113.50 | 116.91 | 116.91 | 4.99% | 224,000 |
| Oct 7, 2026 | 109.05 | 111.35 | 109.05 | 111.35 | 111.35 | 5.00% | 284,800 |
| Oct 6, 2026 | 101.00 | 106.05 | 101.00 | 106.05 | 106.05 | 49.37% | 2,836,800 |
| Oct 5, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |