Action Construction Equipment Limited (NSE:ACE)
India flag India · Delayed Price · Currency is INR
1,078.10
-26.80 (-2.43%)
Aug 8, 2025, 3:30 PM IST

Chimerix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20251,111.001,115.001,072.401,078.101,078.10-2.43%119,250
Aug 7, 20251,080.001,130.601,062.601,104.901,104.902.22%182,704
Aug 6, 20251,095.801,100.001,075.001,080.901,080.90-1.16%90,813
Aug 5, 20251,115.001,115.001,083.601,093.601,093.60-1.04%115,677
Aug 4, 20251,115.001,123.201,097.001,105.101,105.10-0.89%89,821
Aug 1, 20251,132.001,141.001,111.601,115.001,115.00-1.55%61,724
Jul 31, 20251,129.101,140.001,107.901,132.501,132.50-0.42%90,902
Jul 30, 20251,125.001,139.101,116.301,137.301,137.301.67%95,878
Jul 29, 20251,095.001,125.901,077.701,118.601,118.602.37%112,164
Jul 28, 20251,107.601,124.301,090.001,092.701,092.70-0.88%140,295
Jul 25, 20251,130.001,131.001,097.701,102.401,102.40-2.35%170,203
Jul 24, 20251,141.001,151.901,124.701,128.901,128.90-1.03%110,048
Jul 23, 20251,156.601,156.601,133.901,140.601,140.60-0.35%153,723
Jul 22, 20251,143.201,154.901,136.601,144.601,144.600.62%163,084
Jul 21, 20251,140.601,147.001,131.401,137.601,137.60-0.26%127,221
Jul 18, 20251,152.801,158.001,135.001,140.601,140.60-0.75%109,658
Jul 17, 20251,164.901,169.801,146.601,149.201,149.20-0.60%151,005
Jul 16, 20251,175.701,178.401,152.101,156.101,156.10-1.10%200,237
Jul 15, 20251,179.801,188.401,167.701,169.001,169.00-0.92%191,692
Jul 14, 20251,197.901,199.001,176.601,179.801,179.80-1.37%109,723
Jul 11, 20251,212.001,213.401,191.501,196.201,196.20-1.30%72,979
Jul 10, 20251,211.001,219.001,200.001,212.001,212.000.99%118,563
Jul 9, 20251,202.801,212.001,174.501,200.101,200.100.32%185,398
Jul 8, 20251,198.001,214.401,193.601,196.301,196.300.23%142,421
Jul 7, 20251,188.001,198.001,184.101,193.601,193.600.47%89,068
Jul 4, 20251,184.501,193.501,177.001,188.001,188.000.36%86,470
Jul 3, 20251,195.001,205.601,180.101,183.701,183.70-0.85%143,882
Jul 2, 20251,210.001,216.701,187.001,193.801,193.80-0.99%115,545
Jul 1, 20251,218.601,227.801,201.401,205.701,205.70-1.06%154,834
Jun 30, 20251,190.001,236.001,190.001,218.601,218.600.57%231,792
Jun 27, 20251,226.401,231.901,207.501,211.701,211.70-1.03%131,833
Jun 26, 20251,228.001,228.001,213.001,224.301,224.300.64%100,707
Jun 25, 20251,215.101,233.901,209.101,216.501,216.501.05%192,594
Jun 24, 20251,190.101,225.001,180.201,203.801,203.803.14%393,481
Jun 23, 20251,174.901,179.001,156.901,167.101,167.10-0.91%117,494
Jun 20, 20251,175.001,185.901,165.101,177.801,177.800.57%143,738
Jun 19, 20251,198.601,202.401,166.001,171.101,171.10-2.29%122,727
Jun 18, 20251,195.101,212.801,181.001,198.601,198.600.87%154,457
Jun 17, 20251,196.301,211.001,182.001,188.301,188.300.05%182,684
Jun 16, 20251,199.601,201.201,176.001,187.701,187.70-0.99%204,518
Jun 13, 20251,201.901,230.001,193.101,199.601,199.60-2.38%225,663
Jun 12, 20251,258.001,260.001,225.001,228.901,228.90-2.24%131,936
Jun 11, 20251,254.901,265.901,245.001,257.001,257.000.40%215,760
Jun 10, 20251,270.001,271.501,249.101,252.001,252.00-0.89%135,184
Jun 9, 20251,253.001,269.901,244.401,263.301,263.301.68%306,089
Jun 6, 20251,258.901,263.001,240.501,242.401,242.40-0.76%128,347
Jun 5, 20251,275.001,275.701,250.001,251.901,251.90-1.13%125,324
Jun 4, 20251,261.001,272.601,244.801,266.201,266.201.01%178,033
Jun 3, 20251,268.901,273.801,251.001,253.501,253.50-0.69%123,853
Jun 2, 20251,253.601,277.001,240.201,262.201,262.201.08%212,378