Skip to main content
logo
Ace Integrated Solutions Limited (NSE:ACEINTEG)
India flag India · Delayed Price · Currency is INR
16.47
+0.04 (0.24%)
Apr 2, 2026, 3:29 PM IST

Ace Integrated Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202616.2417.0015.5116.4716.470.24%4,678
Apr 1, 202615.2116.5315.2116.4316.437.74%2,243
Mar 30, 202615.4317.5014.2015.2515.25-3.11%15,359
Mar 27, 202617.4817.4814.2015.7415.74-8.22%20,386
Mar 25, 202616.6017.5916.5117.1517.153.56%1,670
Mar 24, 202616.0016.9516.0016.5616.563.82%2,358
Mar 23, 202616.5017.2515.5515.9515.95-5.84%3,860
Mar 20, 202616.8217.4915.6216.9416.946.81%13,035
Mar 19, 202617.0917.0915.6015.8615.86-5.20%54,380
Mar 18, 202616.6117.2216.4016.7316.73-3.57%4,267
Mar 17, 202616.9717.3916.3517.3517.356.64%10,578
Mar 16, 202616.2816.9715.6316.2716.270.12%2,950
Mar 13, 202617.7617.7716.1516.2516.25-8.55%4,051
Mar 12, 202616.6318.1516.6317.7717.776.86%2,995
Mar 11, 202617.0417.4115.8116.6316.63-0.48%1,929
Mar 10, 202617.8517.8516.5016.7116.71-1.42%17,655
Mar 9, 202617.0017.0016.8616.9516.95-2.31%74
Mar 6, 202617.7017.7016.8117.3517.353.83%1,170
Mar 5, 202618.3018.3216.0016.7116.710.54%6,334
Mar 4, 202618.4018.4015.7016.6216.62-4.76%8,758
Mar 2, 202618.1418.1417.3517.4517.45-3.80%1,627
Feb 27, 202619.1519.1518.0318.1418.14-2.99%3,875
Feb 26, 202618.1719.2518.0018.7018.702.63%5,872
Feb 25, 202618.9818.9818.0518.2218.22-3.24%3,607
Feb 24, 202618.9319.4918.2018.8318.83-1.00%1,287
Feb 23, 202619.0019.1418.6419.0219.02-1.09%1,114
Feb 20, 202619.0119.4718.4619.2319.23-0.57%4,963
Feb 19, 202619.3319.9818.8019.3419.340.36%2,415
Feb 18, 202619.6919.6918.8019.2719.270.36%638
Feb 17, 202619.1619.7918.8019.2019.200.95%2,058
Feb 16, 202620.0020.2118.5619.0219.02-3.50%1,114
Feb 13, 202620.0120.0119.4119.7119.71-2.14%1,553
Feb 12, 202620.8820.8819.4020.1420.14-2.61%3,265
Feb 11, 202619.2120.9819.2120.6820.686.43%9,349
Feb 10, 202620.1720.1718.8519.4319.430.99%1,665
Feb 9, 202619.6120.3019.1819.2419.24-1.79%6,851
Feb 6, 202619.7720.6619.1219.5919.59-0.96%3,766
Feb 5, 202619.8920.9819.3119.7819.782.06%1,602
Feb 4, 202619.4019.7918.3519.3819.38-0.72%6,564
Feb 3, 202619.9219.9219.0219.5219.520.46%2,427
Feb 2, 202619.7519.7519.0019.4319.430.21%1,072
Feb 1, 202619.0419.4919.0319.3919.391.36%1,456
Jan 30, 202618.8319.6518.7919.1319.131.54%3,693
Jan 29, 202620.0720.0718.1618.8418.84-4.17%3,972
Jan 28, 202620.6020.6219.2019.6619.660.05%1,991
Jan 27, 202619.5019.7518.7519.6519.651.81%479
Jan 23, 202619.7020.6919.1019.3019.30-2.97%3,794
Jan 22, 202619.9020.8919.0219.8919.891.12%1,401
Jan 21, 202619.7621.0119.1019.6719.67-0.46%1,460
Jan 20, 202619.6320.9919.5119.7619.76-1.69%4,357