Action Construction Equipment Limited (NSE:ACE)
India · Delayed Price · Currency is INR 1,052.60
-15.70 (-1.47%)
Aug 29, 2025, 3:30 PM IST
NSE:ACE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,072.30 | 1,081.10 | 1,047.80 | 1,053.50 | 1,053.50 | -1.39% | 430,620 |
| 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 | 1,075.81 | -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 |
| Jul 21, 2025 | 1,140.60 | 1,147.00 | 1,131.40 | 1,137.60 | 1,135.18 | -0.26% | 127,221 |
| Jul 18, 2025 | 1,152.80 | 1,158.00 | 1,135.00 | 1,140.60 | 1,138.17 | -0.75% | 109,658 |
| Jul 17, 2025 | 1,164.90 | 1,169.80 | 1,146.60 | 1,149.20 | 1,146.75 | -0.60% | 151,005 |
| Jul 16, 2025 | 1,175.70 | 1,178.40 | 1,152.10 | 1,156.10 | 1,153.64 | -1.10% | 200,237 |
| Jul 15, 2025 | 1,179.80 | 1,188.40 | 1,167.70 | 1,169.00 | 1,166.51 | -0.92% | 191,692 |
| Jul 14, 2025 | 1,197.90 | 1,199.00 | 1,176.60 | 1,179.80 | 1,177.29 | -1.37% | 109,723 |
| Jul 11, 2025 | 1,212.00 | 1,213.40 | 1,191.50 | 1,196.20 | 1,193.65 | -1.30% | 72,979 |
| Jul 10, 2025 | 1,211.00 | 1,219.00 | 1,200.00 | 1,212.00 | 1,209.42 | 0.99% | 118,563 |
| Jul 9, 2025 | 1,202.80 | 1,212.00 | 1,174.50 | 1,200.10 | 1,197.55 | 0.32% | 185,398 |
| Jul 8, 2025 | 1,198.00 | 1,214.40 | 1,193.60 | 1,196.30 | 1,193.75 | 0.23% | 142,421 |
| Jul 7, 2025 | 1,188.00 | 1,198.00 | 1,184.10 | 1,193.60 | 1,191.06 | 0.47% | 89,068 |
| Jul 4, 2025 | 1,184.50 | 1,193.50 | 1,177.00 | 1,188.00 | 1,185.47 | 0.36% | 86,470 |
| Jul 3, 2025 | 1,195.00 | 1,205.60 | 1,180.10 | 1,183.70 | 1,181.18 | -0.85% | 143,882 |
| Jul 2, 2025 | 1,210.00 | 1,216.70 | 1,187.00 | 1,193.80 | 1,191.26 | -0.99% | 115,545 |
| Jul 1, 2025 | 1,218.60 | 1,227.80 | 1,201.40 | 1,205.70 | 1,203.13 | -1.06% | 154,834 |
| Jun 30, 2025 | 1,190.00 | 1,236.00 | 1,190.00 | 1,218.60 | 1,216.01 | 0.57% | 231,792 |
| Jun 27, 2025 | 1,226.40 | 1,231.90 | 1,207.50 | 1,211.70 | 1,209.12 | -1.03% | 131,833 |
| Jun 26, 2025 | 1,228.00 | 1,228.00 | 1,213.00 | 1,224.30 | 1,221.69 | 0.64% | 100,707 |
| Jun 25, 2025 | 1,215.10 | 1,233.90 | 1,209.10 | 1,216.50 | 1,213.91 | 1.05% | 192,594 |
| Jun 24, 2025 | 1,190.10 | 1,225.00 | 1,180.20 | 1,203.80 | 1,201.24 | 3.14% | 393,481 |
| Jun 23, 2025 | 1,174.90 | 1,179.00 | 1,156.90 | 1,167.10 | 1,164.62 | -0.91% | 117,494 |
| Jun 20, 2025 | 1,175.00 | 1,185.90 | 1,165.10 | 1,177.80 | 1,175.29 | 0.57% | 143,738 |
| Jun 19, 2025 | 1,198.60 | 1,202.40 | 1,166.00 | 1,171.10 | 1,168.61 | -2.29% | 122,727 |