Action Construction Equipment Limited (NSE:ACE)
India · Delayed Price · Currency is INR 1,000.10
-53.30 (-5.06%)
Oct 23, 2026, 3:29 PM IST
NSE:ACE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,053.40 | 1,053.40 | 991.20 | 1,000.10 | 1,000.10 | -5.06% | 434,400 |
| Oct 22, 2026 | 1,064.00 | 1,088.90 | 1,045.00 | 1,053.40 | 1,053.40 | -1.97% | 254,165 |
| Oct 21, 2026 | 1,101.00 | 1,104.90 | 1,054.10 | 1,074.60 | 1,074.60 | -3.02% | 400,480 |
| Oct 19, 2026 | 1,139.00 | 1,140.40 | 1,100.10 | 1,108.10 | 1,108.10 | -2.48% | 312,883 |
| Oct 16, 2026 | 1,160.00 | 1,164.00 | 1,123.40 | 1,136.30 | 1,136.30 | -1.68% | 229,256 |
| Oct 15, 2026 | 1,193.00 | 1,198.10 | 1,140.10 | 1,155.70 | 1,155.70 | -3.45% | 328,708 |
| Oct 14, 2026 | 1,192.00 | 1,215.90 | 1,179.10 | 1,197.00 | 1,197.00 | 0.34% | 147,011 |
| Oct 13, 2026 | 1,200.10 | 1,200.10 | 1,163.20 | 1,192.90 | 1,192.90 | -0.68% | 208,568 |
| Oct 12, 2026 | 1,179.90 | 1,212.00 | 1,172.50 | 1,201.10 | 1,201.10 | 2.06% | 230,661 |
| Oct 9, 2026 | 1,190.00 | 1,209.40 | 1,169.30 | 1,176.90 | 1,176.90 | -0.25% | 321,543 |
| Oct 8, 2026 | 1,249.90 | 1,249.90 | 1,165.00 | 1,179.80 | 1,179.80 | -5.61% | 394,361 |
| Oct 7, 2026 | 1,251.00 | 1,263.00 | 1,235.90 | 1,249.90 | 1,249.90 | -0.18% | 245,926 |
| Oct 6, 2026 | 1,235.00 | 1,260.00 | 1,230.00 | 1,252.20 | 1,252.20 | 2.01% | 197,550 |
| Oct 5, 2026 | 1,210.00 | 1,243.40 | 1,203.00 | 1,227.50 | 1,227.50 | 1.25% | 287,382 |
| Oct 1, 2026 | 1,232.00 | 1,258.90 | 1,180.10 | 1,212.30 | 1,212.30 | -1.60% | 465,866 |
| Sep 30, 2026 | 1,205.90 | 1,245.60 | 1,205.00 | 1,232.00 | 1,232.00 | 2.17% | 343,169 |
| Sep 29, 2026 | 1,205.00 | 1,229.70 | 1,199.00 | 1,205.80 | 1,205.80 | -0.59% | 232,653 |
| Sep 28, 2026 | 1,226.40 | 1,226.40 | 1,197.50 | 1,212.90 | 1,212.90 | -1.12% | 230,428 |
| Sep 25, 2026 | 1,242.00 | 1,250.00 | 1,212.10 | 1,226.60 | 1,226.60 | -1.16% | 184,368 |
| Sep 24, 2026 | 1,250.00 | 1,254.40 | 1,234.00 | 1,241.00 | 1,241.00 | -1.03% | 270,648 |
| Sep 23, 2026 | 1,242.10 | 1,259.10 | 1,225.00 | 1,253.90 | 1,253.90 | 0.97% | 259,422 |
| Sep 22, 2026 | 1,240.20 | 1,263.10 | 1,235.10 | 1,241.90 | 1,241.90 | 0.93% | 237,158 |
| Sep 21, 2026 | 1,243.00 | 1,268.00 | 1,220.50 | 1,230.40 | 1,230.40 | 0.10% | 604,926 |
| Sep 18, 2026 | 1,212.30 | 1,241.50 | 1,202.00 | 1,229.20 | 1,229.20 | 1.96% | 881,443 |
| Sep 17, 2026 | 1,149.70 | 1,213.20 | 1,141.00 | 1,205.60 | 1,205.60 | 4.86% | 685,925 |
| Sep 16, 2026 | 1,130.00 | 1,158.00 | 1,102.00 | 1,149.70 | 1,149.70 | 1.55% | 425,403 |
| Sep 15, 2026 | 1,135.00 | 1,141.50 | 1,105.00 | 1,132.10 | 1,132.10 | 0.27% | 332,640 |
| Sep 11, 2026 | 1,110.00 | 1,134.00 | 1,086.10 | 1,129.00 | 1,129.00 | 0.70% | 299,344 |
| Sep 10, 2026 | 1,132.00 | 1,137.50 | 1,112.40 | 1,121.20 | 1,121.20 | -0.51% | 182,048 |
| Sep 9, 2026 | 1,122.00 | 1,163.00 | 1,120.00 | 1,127.00 | 1,127.00 | 0.52% | 559,419 |
| Sep 8, 2026 | 1,122.20 | 1,148.00 | 1,105.00 | 1,121.20 | 1,121.20 | 0.72% | 238,203 |
| Sep 7, 2026 | 1,125.40 | 1,131.00 | 1,111.00 | 1,113.20 | 1,113.20 | -1.08% | 109,007 |
| Sep 4, 2026 | 1,148.40 | 1,189.00 | 1,117.10 | 1,125.40 | 1,125.40 | -1.75% | 557,111 |
| Sep 3, 2026 | 1,091.00 | 1,155.00 | 1,088.50 | 1,145.50 | 1,145.50 | 5.20% | 330,531 |
| Sep 2, 2026 | 1,087.00 | 1,099.90 | 1,073.80 | 1,090.90 | 1,088.90 | -0.27% | 159,180 |
| Sep 1, 2026 | 1,110.90 | 1,121.90 | 1,085.90 | 1,093.80 | 1,091.79 | -1.50% | 183,768 |
| Aug 31, 2026 | 1,149.00 | 1,152.90 | 1,100.70 | 1,110.50 | 1,108.46 | -2.64% | 325,647 |
| Aug 28, 2026 | 1,141.20 | 1,154.10 | 1,132.00 | 1,140.60 | 1,138.51 | 0.40% | 146,229 |
| Aug 27, 2026 | 1,164.30 | 1,184.00 | 1,128.20 | 1,136.00 | 1,133.92 | -1.98% | 388,332 |
| Aug 26, 2026 | 1,157.10 | 1,173.30 | 1,154.00 | 1,159.00 | 1,156.88 | 0.36% | 133,478 |
| Aug 25, 2026 | 1,172.60 | 1,179.00 | 1,150.10 | 1,154.80 | 1,152.68 | -1.06% | 166,212 |
| Aug 24, 2026 | 1,192.00 | 1,192.00 | 1,159.50 | 1,167.20 | 1,165.06 | -1.27% | 275,755 |
| Aug 21, 2026 | 1,155.00 | 1,189.00 | 1,145.10 | 1,182.20 | 1,180.03 | 1.53% | 422,951 |
| Aug 20, 2026 | 1,181.20 | 1,188.60 | 1,156.20 | 1,164.40 | 1,162.27 | -1.42% | 221,286 |
| Aug 19, 2026 | 1,190.70 | 1,196.00 | 1,160.00 | 1,181.20 | 1,179.03 | -0.30% | 624,925 |
| Aug 18, 2026 | 1,117.10 | 1,188.00 | 1,117.00 | 1,184.80 | 1,182.63 | 6.38% | 1,694,531 |
| Aug 17, 2026 | 1,085.00 | 1,117.10 | 1,081.70 | 1,113.70 | 1,111.66 | 2.59% | 280,151 |
| Aug 14, 2026 | 1,079.10 | 1,092.50 | 1,076.50 | 1,085.60 | 1,083.61 | 0.68% | 153,417 |
| Aug 13, 2026 | 1,091.70 | 1,098.90 | 1,064.20 | 1,078.30 | 1,076.32 | -1.62% | 267,995 |
| Aug 12, 2026 | 1,073.30 | 1,103.60 | 1,062.30 | 1,096.10 | 1,094.09 | 2.12% | 305,682 |