IST:ACSEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	108.20	114.20	108.20	111.70	111.70	4.39%	978,684
Feb 5, 2026	104.90	111.80	103.00	107.00	107.00	2.00%	717,643
Feb 4, 2026	101.50	106.90	101.50	104.90	104.90	1.65%	252,441
Feb 3, 2026	103.50	104.80	102.90	103.20	103.20	-0.10%	127,010
Feb 2, 2026	103.70	104.10	100.90	103.30	103.30	-0.86%	164,012
Jan 30, 2026	106.00	106.90	103.00	104.20	104.20	-1.70%	177,876
Jan 29, 2026	104.00	109.50	102.90	106.00	106.00	1.92%	444,771
Jan 28, 2026	103.90	104.90	103.50	104.00	104.00	-0.38%	130,269
Jan 27, 2026	104.70	105.60	103.50	104.40	104.40	-0.29%	205,744
Jan 26, 2026	103.90	105.00	103.00	104.70	104.70	0.77%	205,303
Jan 23, 2026	103.00	104.00	102.00	103.90	103.90	0.87%	183,886
Jan 22, 2026	101.30	103.10	101.30	103.00	103.00	1.88%	127,198
Jan 21, 2026	100.00	102.20	100.00	101.10	101.10	-1.17%	118,187
Jan 20, 2026	103.00	103.20	101.70	102.30	102.30	-0.68%	103,033
Jan 19, 2026	103.10	103.90	102.00	103.00	103.00	0.49%	169,136
Jan 16, 2026	102.40	104.00	102.10	102.50	102.50	0.10%	180,801
Jan 15, 2026	102.00	102.80	100.30	102.40	102.40	1.19%	112,902
Jan 14, 2026	101.90	102.90	101.00	101.20	101.20	-0.78%	151,101
Jan 13, 2026	101.60	102.50	100.50	102.00	102.00	0.39%	149,051
Jan 12, 2026	103.00	103.80	101.30	101.60	101.60	-0.49%	111,100
Jan 9, 2026	101.90	102.50	100.90	102.10	102.10	0.39%	126,583
Jan 8, 2026	101.80	102.90	100.10	101.70	101.70	0.39%	152,843
Jan 7, 2026	106.50	107.00	101.30	101.30	101.30	-2.60%	206,035
Jan 6, 2026	103.00	109.40	102.80	104.00	104.00	1.17%	523,003
Jan 5, 2026	99.50	107.90	99.10	102.80	102.80	3.73%	879,837
Jan 2, 2026	97.70	100.00	97.70	99.10	99.10	1.43%	112,807
Dec 31, 2025	96.85	97.70	96.50	97.70	97.70	0.93%	94,950
Dec 30, 2025	97.00	97.50	95.00	96.80	96.80	0.05%	116,411
Dec 29, 2025	98.50	99.45	95.75	96.75	96.75	-1.78%	158,964
Dec 26, 2025	99.30	99.55	97.95	98.50	98.50	-0.81%	102,796
Dec 25, 2025	98.55	100.80	98.55	99.30	99.30	0.76%	106,077
Dec 24, 2025	99.50	100.60	98.15	98.55	98.55	-0.90%	117,627
Dec 23, 2025	100.00	101.30	99.35	99.45	99.45	-0.55%	131,837
Dec 22, 2025	100.90	103.00	99.80	100.00	100.00	-0.89%	160,173
Dec 19, 2025	100.80	102.00	99.75	100.90	100.90	0.95%	192,729
Dec 18, 2025	102.30	102.50	99.95	99.95	99.95	-2.20%	90,523
Dec 17, 2025	101.70	102.50	100.70	102.20	102.20	0.49%	114,738
Dec 16, 2025	102.30	103.00	101.20	101.70	101.70	-0.49%	121,078
Dec 15, 2025	103.60	104.50	101.60	102.20	102.20	-1.35%	132,076
Dec 12, 2025	105.50	106.10	102.00	103.60	103.60	-1.80%	98,804
Dec 11, 2025	105.80	106.30	104.50	105.50	105.50	0.96%	104,410
Dec 10, 2025	102.50	107.90	102.50	104.50	104.50	1.95%	311,488
Dec 9, 2025	104.40	104.70	102.00	102.50	102.50	-1.44%	106,829
Dec 8, 2025	102.20	108.30	101.90	104.00	104.00	1.76%	246,759
Dec 5, 2025	103.50	103.50	100.40	102.20	102.20	-0.87%	89,320
Dec 4, 2025	103.20	105.00	102.90	103.10	103.10	-0.10%	124,978
Dec 3, 2025	104.40	106.90	102.40	103.20	103.20	-0.48%	198,961
Dec 2, 2025	105.00	108.00	102.50	103.70	103.70	-1.05%	444,673
Dec 1, 2025	97.50	107.00	97.50	104.80	104.80	7.54%	236,946
Nov 28, 2025	99.10	99.65	96.90	97.45	97.45	-1.66%	165,822