Action Construction Equipment Limited (NSE:ACE)
India · Delayed Price · Currency is INR 1,100.90
-11.10 (-1.00%)
Oct 31, 2025, 3:29 PM IST
NSE:ACE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,105.00 | 1,119.00 | 1,098.10 | 1,100.90 | 1,100.90 | -1.00% | 114,529 |
| Oct 30, 2025 | 1,105.50 | 1,119.00 | 1,101.50 | 1,112.00 | 1,112.00 | 0.59% | 113,705 |
| Oct 29, 2025 | 1,085.00 | 1,112.00 | 1,085.00 | 1,105.50 | 1,105.50 | 2.11% | 141,894 |
| Oct 28, 2025 | 1,114.40 | 1,124.90 | 1,078.00 | 1,082.70 | 1,082.70 | -2.83% | 227,459 |
| Oct 27, 2025 | 1,109.50 | 1,121.40 | 1,103.90 | 1,114.20 | 1,114.20 | 0.37% | 149,371 |
| Oct 24, 2025 | 1,098.30 | 1,121.40 | 1,096.50 | 1,110.10 | 1,110.10 | 0.83% | 115,249 |
| Oct 23, 2025 | 1,120.00 | 1,123.90 | 1,094.30 | 1,101.00 | 1,101.00 | -1.43% | 184,537 |
| Oct 21, 2025 | 1,112.00 | 1,125.00 | 1,110.00 | 1,117.00 | 1,117.00 | 0.40% | 48,283 |
| Oct 20, 2025 | 1,086.40 | 1,116.00 | 1,085.20 | 1,112.50 | 1,112.50 | 2.40% | 220,266 |
| Oct 17, 2025 | 1,077.00 | 1,089.40 | 1,076.80 | 1,086.40 | 1,086.40 | 0.89% | 115,044 |
| Oct 16, 2025 | 1,075.00 | 1,093.40 | 1,072.20 | 1,076.80 | 1,076.80 | 0.14% | 148,967 |
| Oct 15, 2025 | 1,079.80 | 1,094.50 | 1,071.00 | 1,075.30 | 1,075.30 | -0.69% | 162,766 |
| Oct 14, 2025 | 1,080.80 | 1,101.40 | 1,071.00 | 1,082.80 | 1,082.80 | 0.13% | 212,943 |
| Oct 13, 2025 | 1,066.90 | 1,094.20 | 1,061.00 | 1,081.40 | 1,081.40 | 1.16% | 179,378 |
| Oct 10, 2025 | 1,067.60 | 1,079.50 | 1,064.00 | 1,069.00 | 1,069.00 | -0.22% | 93,646 |
| Oct 9, 2025 | 1,084.90 | 1,084.90 | 1,070.50 | 1,071.40 | 1,071.40 | -1.29% | 93,496 |
| Oct 8, 2025 | 1,082.00 | 1,089.80 | 1,067.30 | 1,085.40 | 1,085.40 | 0.52% | 106,816 |
| Oct 7, 2025 | 1,093.00 | 1,094.90 | 1,076.50 | 1,079.80 | 1,079.80 | -1.08% | 111,408 |
| Oct 6, 2025 | 1,078.00 | 1,097.70 | 1,078.00 | 1,091.60 | 1,091.60 | 1.37% | 177,664 |
| Oct 3, 2025 | 1,069.90 | 1,080.10 | 1,066.30 | 1,076.80 | 1,076.80 | 0.67% | 108,921 |
| 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 |