NSE:ACE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	890.00	896.15	870.60	874.40	874.40	-1.19%	152,351
May 29, 2026	911.00	926.25	879.00	884.95	884.95	-2.35%	438,256
May 27, 2026	893.00	909.05	893.00	906.25	906.25	1.27%	180,016
May 26, 2026	889.50	915.00	886.00	894.90	894.90	1.07%	342,470
May 25, 2026	886.50	907.70	884.00	885.45	885.45	0.40%	220,584
May 22, 2026	872.00	897.00	867.75	881.90	881.90	1.64%	290,673
May 21, 2026	889.05	889.05	861.00	867.70	867.70	-3.25%	608,360
May 20, 2026	873.05	903.85	868.05	896.85	896.85	1.69%	211,457
May 19, 2026	883.00	893.00	876.20	881.95	881.95	0.13%	155,792
May 18, 2026	883.05	883.90	856.10	880.80	880.80	-0.84%	225,426
May 15, 2026	890.00	914.85	876.75	888.25	888.25	0.33%	335,756
May 14, 2026	892.05	905.45	872.20	885.30	885.30	-0.26%	324,505
May 13, 2026	879.45	902.80	879.45	887.65	887.65	0.73%	247,856
May 12, 2026	921.65	933.00	877.30	881.25	881.25	-4.38%	368,360
May 11, 2026	946.90	946.90	911.00	921.65	921.65	-2.70%	585,926
May 8, 2026	909.00	966.75	845.55	947.25	947.25	4.60%	4,413,015
May 7, 2026	893.90	911.95	893.00	905.55	905.55	2.03%	582,318
May 6, 2026	885.00	891.85	883.20	887.55	887.55	0.62%	324,375
May 5, 2026	889.75	896.45	877.05	882.05	882.05	-0.87%	134,926
May 4, 2026	896.10	899.85	880.00	889.75	889.75	0.24%	202,449
Apr 30, 2026	899.00	902.45	882.00	887.65	887.65	-1.26%	219,741
Apr 29, 2026	906.05	916.75	897.05	899.00	899.00	-0.58%	219,477
Apr 28, 2026	916.45	923.00	901.50	904.25	904.25	-1.33%	167,451
Apr 27, 2026	913.50	920.00	908.00	916.45	916.45	1.01%	125,754
Apr 24, 2026	918.40	927.45	900.10	907.25	907.25	-1.01%	225,153
Apr 23, 2026	934.40	939.90	914.00	916.55	916.55	-1.91%	237,996
Apr 22, 2026	907.00	954.80	903.00	934.40	934.40	2.37%	1,303,095
Apr 21, 2026	904.60	929.90	904.60	912.80	912.80	0.91%	203,675
Apr 20, 2026	921.00	927.50	900.00	904.55	904.55	-1.36%	348,053
Apr 17, 2026	920.00	923.90	912.10	917.05	917.05	0.21%	225,776
Apr 16, 2026	918.00	924.00	904.00	915.15	915.15	0.42%	260,009
Apr 15, 2026	905.30	914.70	901.20	911.35	911.35	2.63%	424,745
Apr 13, 2026	893.05	903.90	873.05	888.00	888.00	-2.35%	369,274
Apr 10, 2026	875.00	913.00	865.85	909.35	909.35	5.02%	1,521,321
Apr 9, 2026	857.10	878.35	851.45	865.85	865.85	1.02%	161,645
Apr 8, 2026	851.00	869.90	850.00	857.10	857.10	2.65%	251,691
Apr 7, 2026	825.00	838.80	819.45	835.00	835.00	0.83%	181,979
Apr 6, 2026	820.00	830.75	805.30	828.15	828.15	1.29%	194,091
Apr 2, 2026	792.00	820.00	776.45	817.60	817.60	0.75%	237,221
Apr 1, 2026	778.00	813.95	763.95	811.50	811.50	8.35%	246,802
Mar 30, 2026	775.00	779.50	745.10	748.95	748.95	-4.07%	451,304
Mar 27, 2026	812.00	812.00	777.15	780.70	780.70	-4.64%	414,921
Mar 25, 2026	812.00	834.70	804.65	818.70	818.70	2.50%	233,231
Mar 24, 2026	809.90	815.00	782.00	798.75	798.75	1.15%	222,421
Mar 23, 2026	821.00	825.00	785.00	789.70	789.70	-4.76%	247,680
Mar 20, 2026	847.00	853.00	824.00	829.15	829.15	-0.66%	194,400
Mar 19, 2026	833.05	855.30	830.00	834.70	834.70	-1.17%	246,908
Mar 18, 2026	828.90	852.40	826.10	844.55	844.55	2.88%	183,126
Mar 17, 2026	819.30	832.40	817.30	820.90	820.90	0.44%	164,163
Mar 16, 2026	839.95	839.95	810.15	817.30	817.30	-2.77%	236,767