Action Construction Equipment Limited (NSE:ACE)
India · Delayed Price · Currency is INR 933.75
+8.80 (0.95%)
At close: Dec 12, 2025
NSE:ACE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 1,004.90 | 1,006.90 | 993.80 | 998.10 | 998.10 | -0.11% | 149,825 |
| Nov 11, 2025 | 997.00 | 1,007.00 | 991.00 | 999.20 | 999.20 | -0.22% | 104,020 |
| Nov 10, 2025 | 1,015.00 | 1,019.70 | 994.30 | 1,001.40 | 1,001.40 | -2.02% | 218,371 |
| Nov 7, 2025 | 1,051.00 | 1,054.50 | 1,015.00 | 1,022.00 | 1,022.00 | -4.66% | 363,927 |
| Nov 6, 2025 | 1,098.40 | 1,103.20 | 1,066.80 | 1,072.00 | 1,072.00 | -2.31% | 124,610 |
| Nov 4, 2025 | 1,094.00 | 1,102.90 | 1,082.50 | 1,097.40 | 1,097.40 | 0.18% | 104,494 |
| Nov 3, 2025 | 1,102.00 | 1,110.60 | 1,091.60 | 1,095.40 | 1,095.40 | -0.50% | 76,165 |
| Oct 31, 2025 | 1,105.00 | 1,119.00 | 1,098.10 | 1,100.90 | 1,100.90 | -1.00% | 114,528 |
| Oct 30, 2025 | 1,105.50 | 1,119.00 | 1,101.50 | 1,112.00 | 1,112.00 | 0.59% | 113,634 |
| 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% | 149,351 |
| Oct 24, 2025 | 1,098.30 | 1,121.40 | 1,096.50 | 1,110.10 | 1,110.10 | 0.83% | 115,244 |
| Oct 23, 2025 | 1,120.00 | 1,123.90 | 1,094.30 | 1,101.00 | 1,101.00 | -1.43% | 184,531 |
| 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% | 162,267 |
| 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% | 93,643 |
| 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% | 111,396 |
| 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% | 108,871 |
| Oct 1, 2025 | 1,067.00 | 1,073.80 | 1,049.00 | 1,069.60 | 1,069.60 | -0.28% | 193,184 |