Action Construction Equipment Limited (NSE:ACE)
India · Delayed Price · Currency is INR 1,212.60
-19.40 (-1.57%)
Oct 1, 2026, 3:30 PM IST
NSE:ACE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 1,113.60 | 1,118.80 | 1,065.30 | 1,073.30 | 1,071.33 | -3.62% | 269,214 |
| Aug 10, 2026 | 1,094.30 | 1,119.20 | 1,076.80 | 1,113.60 | 1,111.56 | 1.76% | 305,682 |
| Aug 7, 2026 | 1,113.70 | 1,120.00 | 1,082.10 | 1,094.30 | 1,092.29 | -1.74% | 234,548 |
| Aug 6, 2026 | 1,134.40 | 1,148.00 | 1,110.00 | 1,113.70 | 1,111.66 | -2.12% | 246,747 |
| Aug 5, 2026 | 1,110.00 | 1,149.00 | 1,098.60 | 1,137.80 | 1,135.71 | 3.57% | 662,985 |
| Aug 4, 2026 | 1,110.90 | 1,130.00 | 1,090.10 | 1,098.60 | 1,096.59 | -0.62% | 451,848 |
| Aug 3, 2026 | 1,072.00 | 1,114.80 | 1,071.40 | 1,105.40 | 1,103.37 | 3.28% | 853,582 |
| Jul 31, 2026 | 1,065.00 | 1,074.50 | 1,053.00 | 1,070.30 | 1,068.34 | 1.24% | 297,207 |
| Jul 30, 2026 | 1,054.30 | 1,068.50 | 1,033.10 | 1,057.20 | 1,055.26 | 0.56% | 236,732 |
| Jul 29, 2026 | 1,080.10 | 1,081.70 | 1,032.60 | 1,051.30 | 1,049.37 | -2.44% | 369,050 |
| Jul 28, 2026 | 1,060.00 | 1,087.50 | 1,053.10 | 1,077.60 | 1,075.62 | 1.49% | 671,593 |
| Jul 27, 2026 | 1,050.00 | 1,075.30 | 1,042.60 | 1,061.80 | 1,059.85 | 2.16% | 716,079 |
| Jul 24, 2026 | 975.20 | 1,051.00 | 971.60 | 1,039.40 | 1,037.49 | 6.17% | 2,105,588 |
| Jul 23, 2026 | 1,007.20 | 1,007.20 | 957.80 | 979.00 | 977.21 | -2.84% | 742,730 |