Action Construction Equipment Limited (NSE:ACE)
India · Delayed Price · Currency is INR 921.65
-25.60 (-2.70%)
May 11, 2026, 3:29 PM IST
NSE:ACE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 946.90 | 946.90 | 911.00 | 921.00 | - | -2.77% | 261,996 |
| 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 |
| Mar 13, 2026 | 873.25 | 873.25 | 837.30 | 840.55 | 840.55 | -2.92% | 175,706 |
| Mar 12, 2026 | 844.80 | 902.00 | 833.25 | 865.85 | 865.85 | 1.46% | 567,126 |
| Mar 11, 2026 | 862.95 | 879.60 | 850.00 | 853.40 | 853.40 | -0.73% | 145,468 |
| Mar 10, 2026 | 861.00 | 865.90 | 846.55 | 859.70 | 859.70 | 1.28% | 180,753 |
| Mar 9, 2026 | 843.05 | 865.00 | 842.15 | 848.85 | 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 |