Action Construction Equipment Limited (NSE:ACE)
India · Delayed Price · Currency is INR 1,182.20
+17.80 (1.53%)
Aug 21, 2026, 3:30 PM IST
NSE:ACE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,155.00 | 1,189.00 | 1,145.10 | 1,182.20 | 1,182.20 | 1.53% | 422,951 |
| Aug 20, 2026 | 1,181.20 | 1,188.60 | 1,156.20 | 1,164.40 | 1,164.40 | -1.42% | 221,286 |
| Aug 19, 2026 | 1,190.70 | 1,196.00 | 1,160.00 | 1,181.20 | 1,181.20 | -0.30% | 624,925 |
| Aug 18, 2026 | 1,117.10 | 1,188.00 | 1,117.00 | 1,184.80 | 1,184.80 | 6.38% | 1,694,531 |
| Aug 17, 2026 | 1,085.00 | 1,117.10 | 1,081.70 | 1,113.70 | 1,113.70 | 2.59% | 280,151 |
| Aug 14, 2026 | 1,079.10 | 1,092.50 | 1,076.50 | 1,085.60 | 1,085.60 | 0.68% | 153,417 |
| Aug 13, 2026 | 1,091.70 | 1,098.90 | 1,064.20 | 1,078.30 | 1,078.30 | -1.62% | 267,995 |
| Aug 12, 2026 | 1,073.30 | 1,103.60 | 1,062.30 | 1,096.10 | 1,096.10 | 2.12% | 305,682 |
| Aug 11, 2026 | 1,113.60 | 1,118.80 | 1,065.30 | 1,073.30 | 1,073.30 | -3.62% | 269,214 |
| Aug 10, 2026 | 1,094.30 | 1,119.20 | 1,076.80 | 1,113.60 | 1,113.60 | 1.76% | 305,682 |
| Aug 7, 2026 | 1,113.70 | 1,120.00 | 1,082.10 | 1,094.30 | 1,094.30 | -1.74% | 234,548 |
| Aug 6, 2026 | 1,134.40 | 1,148.00 | 1,110.00 | 1,113.70 | 1,113.70 | -2.12% | 246,747 |
| Aug 5, 2026 | 1,110.00 | 1,149.00 | 1,098.60 | 1,137.80 | 1,137.80 | 3.57% | 662,985 |
| Aug 4, 2026 | 1,110.90 | 1,130.00 | 1,090.10 | 1,098.60 | 1,098.60 | -0.62% | 451,848 |
| Aug 3, 2026 | 1,072.00 | 1,114.80 | 1,071.40 | 1,105.40 | 1,105.40 | 3.28% | 853,582 |
| Jul 31, 2026 | 1,065.00 | 1,074.50 | 1,053.00 | 1,070.30 | 1,070.30 | 1.24% | 297,207 |
| Jul 30, 2026 | 1,054.30 | 1,068.50 | 1,033.10 | 1,057.20 | 1,057.20 | 0.56% | 236,732 |
| Jul 29, 2026 | 1,080.10 | 1,081.70 | 1,032.60 | 1,051.30 | 1,051.30 | -2.44% | 369,050 |
| Jul 28, 2026 | 1,060.00 | 1,087.50 | 1,053.10 | 1,077.60 | 1,077.60 | 1.49% | 671,593 |
| Jul 27, 2026 | 1,050.00 | 1,075.30 | 1,042.60 | 1,061.80 | 1,061.80 | 2.16% | 716,079 |
| Jul 24, 2026 | 975.20 | 1,051.00 | 971.60 | 1,039.40 | 1,039.40 | 6.17% | 2,105,588 |
| Jul 23, 2026 | 1,007.20 | 1,007.20 | 957.80 | 979.00 | 979.00 | -2.84% | 742,730 |
| Jul 22, 2026 | 1,040.00 | 1,049.80 | 1,005.00 | 1,007.60 | 1,007.60 | -2.69% | 594,830 |
| Jul 21, 2026 | 1,010.00 | 1,081.80 | 1,006.20 | 1,035.50 | 1,035.50 | 4.43% | 5,917,072 |
| Jul 20, 2026 | 987.40 | 1,001.30 | 983.50 | 991.60 | 991.60 | 0.43% | 187,267 |
| Jul 17, 2026 | 1,008.90 | 1,008.90 | 984.00 | 987.40 | 987.40 | -1.62% | 182,020 |
| Jul 16, 2026 | 1,007.50 | 1,012.10 | 991.70 | 1,003.70 | 1,003.70 | -0.07% | 197,194 |
| Jul 15, 2026 | 975.00 | 1,007.70 | 972.80 | 1,004.40 | 1,004.40 | 4.15% | 417,965 |
| Jul 14, 2026 | 981.00 | 989.00 | 962.00 | 964.40 | 964.40 | -2.16% | 182,754 |
| Jul 13, 2026 | 989.00 | 1,018.70 | 976.20 | 985.70 | 985.70 | -0.33% | 853,286 |
| Jul 10, 2026 | 982.90 | 1,002.70 | 982.00 | 989.00 | 989.00 | 1.27% | 259,005 |
| Jul 9, 2026 | 971.20 | 988.40 | 966.60 | 976.60 | 976.60 | 0.82% | 221,133 |
| Jul 8, 2026 | 990.00 | 1,008.70 | 962.40 | 968.70 | 968.70 | -2.96% | 238,065 |
| Jul 7, 2026 | 1,010.90 | 1,010.90 | 991.50 | 998.20 | 998.20 | -0.81% | 152,429 |
| Jul 6, 2026 | 990.40 | 1,016.90 | 981.80 | 1,006.40 | 1,006.40 | 1.67% | 245,198 |
| Jul 3, 2026 | 1,020.00 | 1,022.50 | 988.10 | 989.90 | 989.90 | -2.64% | 211,178 |
| Jul 2, 2026 | 1,008.20 | 1,019.90 | 994.30 | 1,016.70 | 1,016.70 | 1.76% | 208,900 |
| Jul 1, 2026 | 1,034.30 | 1,037.90 | 995.50 | 999.10 | 999.10 | -2.43% | 546,067 |
| Jun 30, 2026 | 990.10 | 1,028.75 | 985.30 | 1,024.00 | 1,024.00 | 3.94% | 498,014 |
| Jun 29, 2026 | 988.00 | 995.00 | 978.80 | 985.15 | 985.15 | -0.30% | 245,959 |
| Jun 25, 2026 | 1,012.20 | 1,020.20 | 983.00 | 988.10 | 988.10 | -1.52% | 250,443 |
| Jun 24, 2026 | 1,005.70 | 1,016.35 | 990.10 | 1,003.35 | 1,003.35 | -0.45% | 191,139 |
| Jun 23, 2026 | 1,020.00 | 1,047.00 | 1,003.10 | 1,007.85 | 1,007.85 | -0.38% | 756,135 |
| Jun 22, 2026 | 975.65 | 1,017.00 | 975.65 | 1,011.70 | 1,011.70 | 3.69% | 969,080 |
| Jun 19, 2026 | 978.05 | 984.95 | 970.10 | 975.65 | 975.65 | -0.08% | 371,566 |
| Jun 18, 2026 | 966.40 | 980.90 | 956.00 | 976.45 | 976.45 | 1.49% | 746,212 |
| Jun 17, 2026 | 934.20 | 966.50 | 931.15 | 962.10 | 962.10 | 3.40% | 862,759 |
| Jun 16, 2026 | 936.95 | 942.80 | 922.50 | 930.50 | 930.50 | 0.17% | 164,366 |
| Jun 15, 2026 | 943.00 | 953.00 | 926.00 | 928.95 | 928.95 | -0.23% | 462,423 |
| Jun 12, 2026 | 904.00 | 934.85 | 896.45 | 931.05 | 931.05 | 4.38% | 691,582 |