Action Construction Equipment Limited (NSE:ACE)
India · Delayed Price · Currency is INR 1,070.00
+12.80 (1.21%)
Jul 31, 2026, 3:30 PM IST
NSE:ACE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 877.80 | 904.25 | 862.00 | 891.95 | 891.95 | 1.61% | 425,521 |
| Jun 10, 2026 | 893.00 | 906.00 | 875.00 | 877.80 | 877.80 | -1.83% | 398,979 |
| Jun 9, 2026 | 883.95 | 915.40 | 879.15 | 894.15 | 894.15 | 1.15% | 388,287 |
| Jun 8, 2026 | 880.65 | 903.10 | 865.50 | 883.95 | 883.95 | -1.82% | 241,743 |
| Jun 5, 2026 | 874.50 | 909.00 | 867.00 | 900.30 | 900.30 | 3.60% | 393,889 |
| Jun 4, 2026 | 861.00 | 879.00 | 861.00 | 869.05 | 869.05 | 0.22% | 102,497 |
| Jun 3, 2026 | 871.00 | 876.80 | 850.50 | 867.10 | 867.10 | -1.11% | 157,000 |
| Jun 2, 2026 | 870.60 | 879.10 | 862.35 | 876.80 | 876.80 | 0.27% | 103,370 |
| 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 |