Skip to main content
logo
Ace Integrated Solutions Limited (NSE:ACEINTEG)
India flag India · Delayed Price · Currency is INR
16.25
-1.52 (-8.55%)
At close: Mar 13, 2026

Ace Integrated Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 19, 202620.1020.1120.1020.1020.10-0.05%237
Jan 16, 202619.6421.8319.6420.1120.11-2.19%1,936
Jan 14, 202619.6120.7919.6120.5620.563.89%1,304
Jan 13, 202620.0621.0019.5719.7919.79-1.49%3,033
Jan 12, 202619.7820.6019.7820.0920.09-2,437
Jan 9, 202620.9621.9819.4020.0920.09-6.08%20,223
Jan 8, 202622.5122.9021.1021.3921.39-2.64%5,853
Jan 7, 202622.9723.0021.6021.9721.97-0.50%2,432
Jan 6, 202622.1823.0921.3022.0822.08-0.36%3,443
Jan 5, 202622.5323.2522.0022.1622.16-2.55%2,760
Jan 2, 202622.5023.5722.0022.7422.74-0.09%1,722
Jan 1, 202622.0022.8822.0022.7622.76-0.57%406