Action Construction Equipment Limited (NSE:ACE)
India · Delayed Price · Currency is INR 1,072.60
0.00 (0.00%)
Oct 1, 2025, 3:30 PM IST
NSE:ACE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1,067.00 | 1,073.80 | 1,049.00 | 1,069.60 | 1,069.60 | -0.28% | 193,192 |
| Sep 30, 2025 | 1,076.10 | 1,078.80 | 1,063.20 | 1,072.60 | 1,072.60 | -0.33% | 105,773 |
| Sep 29, 2025 | 1,081.00 | 1,104.40 | 1,067.30 | 1,076.20 | 1,076.20 | -0.36% | 189,370 |
| Sep 26, 2025 | 1,108.00 | 1,108.00 | 1,075.50 | 1,080.10 | 1,080.10 | -3.04% | 254,756 |
| Sep 25, 2025 | 1,140.00 | 1,140.00 | 1,110.20 | 1,114.00 | 1,114.00 | -2.12% | 146,601 |
| Sep 24, 2025 | 1,157.50 | 1,158.00 | 1,135.00 | 1,138.10 | 1,138.10 | -1.50% | 143,290 |
| Sep 23, 2025 | 1,154.00 | 1,167.00 | 1,144.00 | 1,155.40 | 1,155.40 | 0.79% | 197,555 |
| Sep 22, 2025 | 1,150.10 | 1,164.70 | 1,133.70 | 1,146.30 | 1,146.30 | -0.32% | 325,069 |
| Sep 19, 2025 | 1,151.00 | 1,170.00 | 1,143.20 | 1,150.00 | 1,150.00 | 0.43% | 444,642 |
| Sep 18, 2025 | 1,136.60 | 1,156.00 | 1,119.00 | 1,145.10 | 1,145.10 | 0.95% | 303,635 |
| Sep 17, 2025 | 1,119.00 | 1,152.60 | 1,109.60 | 1,134.30 | 1,134.30 | 1.99% | 405,573 |
| Sep 16, 2025 | 1,121.10 | 1,131.30 | 1,109.00 | 1,112.20 | 1,112.20 | -0.78% | 180,878 |
| Sep 15, 2025 | 1,122.00 | 1,131.30 | 1,115.90 | 1,120.90 | 1,120.90 | 0.18% | 181,389 |
| Sep 12, 2025 | 1,119.90 | 1,131.50 | 1,109.90 | 1,118.90 | 1,118.90 | 0.56% | 291,044 |
| Sep 11, 2025 | 1,125.90 | 1,132.00 | 1,107.00 | 1,112.70 | 1,112.70 | -1.17% | 319,072 |
| Sep 10, 2025 | 1,143.40 | 1,155.00 | 1,120.00 | 1,125.90 | 1,125.90 | -1.53% | 606,253 |
| Sep 9, 2025 | 1,100.80 | 1,158.50 | 1,085.10 | 1,143.40 | 1,143.40 | 7.75% | 5,194,212 |
| Sep 8, 2025 | 1,059.20 | 1,078.00 | 1,056.60 | 1,061.20 | 1,061.20 | 0.44% | 185,295 |
| Sep 5, 2025 | 1,074.00 | 1,079.90 | 1,040.00 | 1,056.60 | 1,056.60 | -1.45% | 411,285 |
| Sep 4, 2025 | 1,107.00 | 1,120.00 | 1,067.30 | 1,072.20 | 1,072.20 | -2.24% | 331,769 |
| Sep 3, 2025 | 1,081.90 | 1,101.90 | 1,073.50 | 1,096.80 | 1,096.80 | 1.34% | 287,429 |
| Sep 2, 2025 | 1,075.00 | 1,093.90 | 1,063.20 | 1,082.30 | 1,082.30 | 1.01% | 261,675 |
| Sep 1, 2025 | 1,060.30 | 1,079.00 | 1,052.30 | 1,071.50 | 1,071.50 | 1.71% | 296,954 |
| Aug 29, 2025 | 1,072.30 | 1,081.10 | 1,047.80 | 1,053.50 | 1,053.50 | -1.39% | 430,656 |
| Aug 28, 2025 | 1,042.80 | 1,102.80 | 1,030.00 | 1,068.30 | 1,068.30 | 2.45% | 2,064,029 |
| Aug 26, 2025 | 1,078.80 | 1,079.50 | 1,039.40 | 1,042.80 | 1,042.80 | -3.49% | 817,523 |
| Aug 25, 2025 | 995.60 | 1,103.90 | 991.60 | 1,080.50 | 1,080.50 | 9.65% | 8,981,829 |
| Aug 22, 2025 | 996.10 | 1,002.00 | 977.20 | 985.40 | 985.40 | -1.23% | 297,055 |
| Aug 21, 2025 | 1,004.90 | 1,010.00 | 988.10 | 997.70 | 997.70 | -0.21% | 368,111 |
| Aug 20, 2025 | 1,005.00 | 1,017.00 | 996.20 | 999.80 | 999.80 | 0.08% | 408,047 |
| Aug 19, 2025 | 962.00 | 1,006.60 | 960.00 | 999.00 | 999.00 | 4.47% | 700,976 |
| Aug 18, 2025 | 948.00 | 979.70 | 938.30 | 956.30 | 956.30 | 2.56% | 539,830 |
| Aug 14, 2025 | 945.00 | 952.80 | 930.00 | 932.40 | 932.40 | -0.77% | 346,847 |
| Aug 13, 2025 | 943.50 | 958.50 | 930.50 | 939.60 | 937.60 | -0.40% | 776,948 |
| Aug 12, 2025 | 991.80 | 1,004.40 | 935.50 | 943.40 | 941.39 | -6.46% | 1,466,117 |
| Aug 11, 2025 | 1,050.00 | 1,059.60 | 1,005.20 | 1,008.60 | 1,006.45 | -6.45% | 597,508 |
| Aug 8, 2025 | 1,111.00 | 1,115.00 | 1,072.40 | 1,078.10 | 1,075.80 | -2.43% | 119,283 |
| Aug 7, 2025 | 1,080.00 | 1,130.60 | 1,062.60 | 1,104.90 | 1,102.55 | 2.22% | 182,704 |
| Aug 6, 2025 | 1,095.80 | 1,100.00 | 1,075.00 | 1,080.90 | 1,078.60 | -1.16% | 90,813 |
| Aug 5, 2025 | 1,115.00 | 1,115.00 | 1,083.60 | 1,093.60 | 1,091.27 | -1.04% | 115,677 |
| Aug 4, 2025 | 1,115.00 | 1,123.20 | 1,097.00 | 1,105.10 | 1,102.75 | -0.89% | 89,821 |
| Aug 1, 2025 | 1,132.00 | 1,141.00 | 1,111.60 | 1,115.00 | 1,112.63 | -1.55% | 61,724 |
| Jul 31, 2025 | 1,129.10 | 1,140.00 | 1,107.90 | 1,132.50 | 1,130.09 | -0.42% | 90,902 |
| Jul 30, 2025 | 1,125.00 | 1,139.10 | 1,116.30 | 1,137.30 | 1,134.88 | 1.67% | 95,878 |
| Jul 29, 2025 | 1,095.00 | 1,125.90 | 1,077.70 | 1,118.60 | 1,116.22 | 2.37% | 112,164 |
| Jul 28, 2025 | 1,107.60 | 1,124.30 | 1,090.00 | 1,092.70 | 1,090.37 | -0.88% | 140,295 |
| Jul 25, 2025 | 1,130.00 | 1,131.00 | 1,097.70 | 1,102.40 | 1,100.05 | -2.35% | 170,202 |
| Jul 24, 2025 | 1,141.00 | 1,151.90 | 1,124.70 | 1,128.90 | 1,126.50 | -1.03% | 110,048 |
| Jul 23, 2025 | 1,156.60 | 1,156.60 | 1,133.90 | 1,140.60 | 1,138.17 | -0.35% | 153,723 |
| Jul 22, 2025 | 1,143.20 | 1,154.90 | 1,136.60 | 1,144.60 | 1,142.16 | 0.62% | 163,084 |