Action Construction Equipment Limited (NSE:ACE)
India · Delayed Price · Currency is INR 791.35
-15.60 (-1.93%)
At close: Jan 23, 2026
NSE:ACE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 812.00 | 814.75 | 788.00 | 791.35 | 791.35 | -1.93% | 191,227 |
| Jan 22, 2026 | 806.10 | 816.05 | 796.95 | 806.95 | 806.95 | 1.61% | 188,200 |
| Jan 21, 2026 | 804.00 | 813.20 | 787.35 | 794.15 | 794.15 | -1.23% | 372,208 |
| Jan 20, 2026 | 830.00 | 830.10 | 801.00 | 804.00 | 804.00 | -3.34% | 281,677 |
| Jan 19, 2026 | 848.00 | 848.00 | 830.00 | 831.75 | 831.75 | -1.93% | 179,075 |
| Jan 16, 2026 | 874.20 | 874.40 | 845.00 | 848.15 | 848.15 | -3.02% | 276,728 |
| Jan 14, 2026 | 888.10 | 890.95 | 872.00 | 874.55 | 874.55 | -1.34% | 160,226 |
| Jan 13, 2026 | 891.00 | 912.00 | 882.60 | 886.45 | 886.45 | -0.27% | 134,590 |
| Jan 12, 2026 | 915.80 | 919.90 | 876.15 | 888.85 | 888.85 | -2.67% | 257,942 |
| Jan 9, 2026 | 935.00 | 937.50 | 910.10 | 913.20 | 913.20 | -2.22% | 238,700 |
| Jan 8, 2026 | 935.90 | 948.95 | 926.00 | 933.90 | 933.90 | 0.23% | 211,227 |
| Jan 7, 2026 | 936.00 | 940.00 | 925.50 | 931.75 | 931.75 | -0.56% | 130,186 |
| Jan 6, 2026 | 959.90 | 959.90 | 934.10 | 937.00 | 937.00 | -1.62% | 152,535 |
| Jan 5, 2026 | 979.00 | 981.40 | 951.00 | 952.45 | 952.45 | -2.49% | 171,909 |
| Jan 2, 2026 | 948.40 | 981.00 | 940.55 | 976.80 | 976.80 | 3.48% | 267,168 |
| Jan 1, 2026 | 954.00 | 957.00 | 941.45 | 943.95 | 943.95 | -0.29% | 56,964 |
| Dec 31, 2025 | 931.05 | 957.95 | 926.30 | 946.65 | 946.65 | 2.31% | 140,766 |
| Dec 30, 2025 | 937.90 | 948.40 | 922.30 | 925.25 | 925.25 | -0.91% | 215,217 |
| Dec 29, 2025 | 955.00 | 955.00 | 930.10 | 933.75 | 933.75 | -1.83% | 133,533 |
| Dec 26, 2025 | 960.60 | 960.70 | 948.10 | 951.20 | 951.20 | -0.99% | 92,012 |
| Dec 24, 2025 | 970.70 | 981.40 | 959.00 | 960.70 | 960.70 | -1.34% | 98,759 |
| Dec 23, 2025 | 961.00 | 981.75 | 952.80 | 973.75 | 973.75 | 1.97% | 323,855 |
| Dec 22, 2025 | 931.95 | 958.90 | 929.60 | 954.95 | 954.95 | 2.96% | 166,122 |
| Dec 19, 2025 | 926.60 | 930.00 | 920.85 | 927.50 | 927.50 | 0.25% | 121,845 |
| Dec 18, 2025 | 947.50 | 947.50 | 922.45 | 925.20 | 925.20 | -2.34% | 159,285 |
| Dec 17, 2025 | 966.60 | 968.95 | 942.75 | 947.40 | 947.40 | -2.86% | 151,839 |
| Dec 16, 2025 | 993.00 | 993.00 | 971.00 | 975.30 | 975.30 | -2.07% | 203,094 |
| Dec 15, 2025 | 935.00 | 1,009.50 | 930.05 | 995.90 | 995.90 | 6.66% | 1,513,723 |
| Dec 12, 2025 | 936.00 | 940.95 | 920.00 | 933.75 | 933.75 | 0.95% | 163,402 |
| Dec 11, 2025 | 935.40 | 935.40 | 921.45 | 924.95 | 924.95 | -0.49% | 100,698 |
| Dec 10, 2025 | 933.85 | 937.35 | 923.85 | 929.50 | 929.50 | -0.96% | 99,257 |
| Dec 9, 2025 | 924.90 | 945.20 | 909.00 | 938.50 | 938.50 | 1.58% | 199,437 |
| Dec 8, 2025 | 962.25 | 965.20 | 921.10 | 923.90 | 923.90 | -3.99% | 211,435 |
| Dec 5, 2025 | 976.65 | 976.65 | 960.00 | 962.25 | 962.25 | -1.47% | 91,337 |
| Dec 4, 2025 | 972.85 | 981.00 | 965.25 | 976.65 | 976.65 | 0.39% | 59,633 |
| Dec 3, 2025 | 982.00 | 985.10 | 968.05 | 972.85 | 972.85 | -0.83% | 78,448 |
| Dec 2, 2025 | 984.95 | 990.00 | 969.00 | 980.95 | 980.95 | 0.02% | 93,533 |
| Dec 1, 2025 | 995.70 | 997.80 | 976.95 | 980.80 | 980.80 | -1.21% | 70,219 |
| Nov 28, 2025 | 985.00 | 997.50 | 975.00 | 992.80 | 992.80 | 1.02% | 125,335 |
| Nov 27, 2025 | 977.00 | 986.00 | 971.40 | 982.80 | 982.80 | 0.87% | 166,555 |
| Nov 26, 2025 | 978.90 | 978.90 | 967.50 | 974.30 | 974.30 | 0.52% | 54,284 |
| Nov 25, 2025 | 976.00 | 976.00 | 965.00 | 969.30 | 969.30 | -0.15% | 104,605 |
| Nov 24, 2025 | 961.90 | 1,005.00 | 958.60 | 970.80 | 970.80 | 1.08% | 499,897 |
| Nov 21, 2025 | 968.50 | 970.70 | 957.00 | 960.40 | 960.40 | -0.61% | 69,107 |
| Nov 20, 2025 | 975.30 | 977.90 | 965.00 | 966.30 | 966.30 | -0.63% | 93,309 |
| Nov 19, 2025 | 975.90 | 976.30 | 963.00 | 972.40 | 972.40 | 0.09% | 116,756 |
| Nov 18, 2025 | 992.10 | 992.10 | 970.50 | 971.50 | 971.50 | -1.59% | 120,804 |
| Nov 17, 2025 | 983.50 | 991.00 | 979.70 | 987.20 | 987.20 | 0.38% | 153,347 |
| Nov 14, 2025 | 988.00 | 988.00 | 959.30 | 983.50 | 983.50 | -0.46% | 153,072 |
| Nov 13, 2025 | 1,002.00 | 1,007.90 | 986.00 | 988.00 | 988.00 | -1.01% | 122,892 |