Action Construction Equipment Limited (NSE:ACE)
India · Delayed Price · Currency is INR 848.85
-30.00 (-3.41%)
Mar 9, 2026, 3:30 PM IST
NSE:ACE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 843.05 | 865.00 | 842.15 | 848.85 | - | -3.41% | 185,541 |
| Mar 6, 2026 | 867.30 | 890.85 | 865.50 | 878.85 | 878.85 | 0.69% | 106,536 |
| Mar 5, 2026 | 870.00 | 876.00 | 855.60 | 872.80 | 872.80 | 2.37% | 162,696 |
| Mar 4, 2026 | 854.00 | 867.60 | 850.00 | 852.60 | 852.60 | -1.66% | 233,914 |
| Mar 2, 2026 | 844.70 | 887.25 | 840.00 | 867.00 | 867.00 | -2.00% | 215,723 |
| Feb 27, 2026 | 894.25 | 894.30 | 877.15 | 884.70 | 884.70 | -1.07% | 96,511 |
| Feb 26, 2026 | 871.20 | 916.70 | 871.20 | 894.25 | 894.25 | 2.65% | 516,230 |
| Feb 25, 2026 | 868.00 | 876.65 | 866.10 | 871.20 | 871.20 | 0.65% | 78,846 |
| Feb 24, 2026 | 877.35 | 877.75 | 862.00 | 865.55 | 865.55 | -1.34% | 82,545 |
| Feb 23, 2026 | 869.00 | 885.95 | 866.90 | 877.35 | 877.35 | 1.53% | 137,746 |
| Feb 20, 2026 | 865.00 | 873.60 | 861.25 | 864.15 | 864.15 | -1.48% | 154,406 |
| Feb 19, 2026 | 898.00 | 902.70 | 870.10 | 877.15 | 877.15 | -2.34% | 124,992 |
| Feb 18, 2026 | 918.95 | 919.30 | 894.00 | 898.15 | 898.15 | -2.31% | 121,308 |
| Feb 17, 2026 | 907.85 | 932.10 | 901.55 | 919.35 | 919.35 | 1.03% | 138,747 |
| Feb 16, 2026 | 889.95 | 913.50 | 882.55 | 910.00 | 910.00 | 1.43% | 174,752 |
| Feb 13, 2026 | 895.00 | 902.00 | 876.05 | 897.15 | 897.15 | -0.83% | 173,931 |
| Feb 12, 2026 | 912.00 | 917.25 | 898.00 | 904.70 | 904.70 | -0.86% | 131,791 |
| Feb 11, 2026 | 921.00 | 922.05 | 908.65 | 912.55 | 912.55 | -1.03% | 95,626 |
| Feb 10, 2026 | 926.00 | 937.00 | 919.00 | 922.05 | 922.05 | -0.11% | 127,733 |
| Feb 9, 2026 | 926.00 | 940.00 | 921.00 | 923.05 | 923.05 | 0.39% | 211,355 |
| Feb 6, 2026 | 897.00 | 930.00 | 883.65 | 919.45 | 919.45 | 2.71% | 345,866 |
| Feb 5, 2026 | 877.05 | 898.50 | 861.45 | 895.20 | 895.20 | 2.25% | 292,064 |
| Feb 4, 2026 | 869.90 | 897.80 | 857.55 | 875.50 | 875.50 | 0.99% | 333,355 |
| Feb 3, 2026 | 919.00 | 919.00 | 854.65 | 866.90 | 866.90 | -2.01% | 364,722 |
| Feb 2, 2026 | 887.30 | 898.85 | 858.55 | 884.65 | 884.65 | -0.30% | 299,785 |
| Feb 1, 2026 | 855.00 | 909.95 | 836.10 | 887.30 | 887.30 | 4.45% | 819,928 |
| Jan 30, 2026 | 838.00 | 856.60 | 819.45 | 849.50 | 849.50 | 1.01% | 186,649 |
| Jan 29, 2026 | 833.70 | 846.70 | 808.10 | 841.00 | 841.00 | 1.14% | 268,424 |
| Jan 28, 2026 | 812.75 | 838.50 | 799.15 | 831.50 | 831.50 | 2.85% | 175,747 |
| Jan 27, 2026 | 797.55 | 815.40 | 775.45 | 808.45 | 808.45 | 2.16% | 273,050 |
| 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 |