Ace Integrated Solutions Limited (NSE:ACEINTEG)
India · Delayed Price · Currency is INR 19.40
-0.49 (-2.46%)
Jan 23, 2026, 3:27 PM IST
Ace Integrated Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 19.70 | 20.69 | 19.10 | 19.30 | 19.30 | -2.97% | 3,794 |
| Jan 22, 2026 | 19.90 | 20.89 | 19.02 | 19.89 | 19.89 | 1.12% | 1,401 |
| Jan 21, 2026 | 19.76 | 21.01 | 19.10 | 19.67 | 19.67 | -0.46% | 1,460 |
| Jan 20, 2026 | 19.63 | 20.99 | 19.51 | 19.76 | 19.76 | -1.69% | 4,357 |
| Jan 19, 2026 | 20.10 | 20.11 | 20.10 | 20.10 | 20.10 | -0.05% | 237 |
| Jan 16, 2026 | 19.64 | 21.83 | 19.64 | 20.11 | 20.11 | -2.19% | 1,936 |
| Jan 14, 2026 | 19.61 | 20.79 | 19.61 | 20.56 | 20.56 | 3.89% | 1,304 |
| Jan 13, 2026 | 20.06 | 21.00 | 19.57 | 19.79 | 19.79 | -1.49% | 3,033 |
| Jan 12, 2026 | 19.78 | 20.60 | 19.78 | 20.09 | 20.09 | - | 2,437 |
| Jan 9, 2026 | 20.96 | 21.98 | 19.40 | 20.09 | 20.09 | -6.08% | 20,223 |
| Jan 8, 2026 | 22.51 | 22.90 | 21.10 | 21.39 | 21.39 | -2.64% | 5,853 |
| Jan 7, 2026 | 22.97 | 23.00 | 21.60 | 21.97 | 21.97 | -0.50% | 2,432 |
| Jan 6, 2026 | 22.18 | 23.09 | 21.30 | 22.08 | 22.08 | -0.36% | 3,443 |
| Jan 5, 2026 | 22.53 | 23.25 | 22.00 | 22.16 | 22.16 | -2.55% | 2,760 |
| Jan 2, 2026 | 22.50 | 23.57 | 22.00 | 22.74 | 22.74 | -0.09% | 1,722 |
| Jan 1, 2026 | 22.00 | 22.88 | 22.00 | 22.76 | 22.76 | -0.57% | 406 |
| Dec 31, 2025 | 23.08 | 23.47 | 21.60 | 22.89 | 22.89 | 1.64% | 5,099 |
| Dec 30, 2025 | 23.69 | 23.69 | 22.11 | 22.52 | 22.52 | -1.75% | 1,906 |
| Dec 29, 2025 | 22.23 | 24.00 | 22.23 | 22.92 | 22.92 | 5.82% | 28,646 |
| Dec 26, 2025 | 22.27 | 22.28 | 21.52 | 21.66 | 21.66 | -1.59% | 171 |
| Dec 24, 2025 | 22.45 | 22.45 | 21.31 | 22.01 | 22.01 | -0.41% | 748 |
| Dec 23, 2025 | 22.40 | 22.40 | 21.78 | 22.10 | 22.10 | 3.17% | 2,067 |
| Dec 22, 2025 | 21.02 | 22.30 | 21.02 | 21.42 | 21.42 | -1.43% | 2,980 |
| Dec 19, 2025 | 22.63 | 22.63 | 21.52 | 21.73 | 21.73 | -0.37% | 1,171 |
| Dec 18, 2025 | 21.18 | 22.49 | 21.18 | 21.81 | 21.81 | -1.31% | 1,088 |
| Dec 17, 2025 | 22.73 | 22.73 | 21.55 | 22.10 | 22.10 | 0.73% | 1,868 |
| Dec 16, 2025 | 22.32 | 22.32 | 21.16 | 21.94 | 21.94 | 0.73% | 643 |
| Dec 15, 2025 | 23.70 | 23.70 | 21.52 | 21.78 | 21.78 | -0.27% | 3,422 |
| Dec 12, 2025 | 22.70 | 22.70 | 21.60 | 21.84 | 21.84 | -2.67% | 2,274 |
| Dec 11, 2025 | 22.28 | 22.79 | 21.62 | 22.44 | 22.44 | 0.72% | 1,061 |
| Dec 10, 2025 | 23.19 | 23.19 | 21.62 | 22.28 | 22.28 | 0.22% | 889 |
| Dec 9, 2025 | 21.51 | 22.42 | 21.41 | 22.23 | 22.23 | 2.87% | 1,445 |
| Dec 8, 2025 | 21.91 | 22.00 | 21.11 | 21.61 | 21.61 | -1.77% | 2,431 |
| Dec 5, 2025 | 22.40 | 22.80 | 21.63 | 22.00 | 22.00 | -1.74% | 2,328 |
| Dec 4, 2025 | 21.46 | 22.89 | 21.43 | 22.39 | 22.39 | 3.85% | 1,465 |
| Dec 3, 2025 | 22.65 | 22.65 | 21.30 | 21.56 | 21.56 | -2.93% | 3,972 |
| Dec 2, 2025 | 22.01 | 22.88 | 22.00 | 22.21 | 22.21 | 0.95% | 2,709 |
| Dec 1, 2025 | 22.52 | 22.94 | 21.56 | 22.00 | 22.00 | -1.79% | 2,008 |
| Nov 28, 2025 | 22.75 | 23.25 | 22.15 | 22.40 | 22.40 | -1.54% | 1,389 |
| Nov 27, 2025 | 22.98 | 22.98 | 22.06 | 22.75 | 22.75 | 2.76% | 397 |
| Nov 26, 2025 | 22.23 | 22.99 | 21.92 | 22.14 | 22.14 | -0.36% | 1,522 |
| Nov 25, 2025 | 22.40 | 22.40 | 22.05 | 22.22 | 22.22 | -1.20% | 774 |
| Nov 24, 2025 | 22.82 | 23.88 | 22.20 | 22.49 | 22.49 | -1.45% | 3,304 |
| Nov 21, 2025 | 22.67 | 23.85 | 22.56 | 22.82 | 22.82 | -1.34% | 2,526 |
| Nov 20, 2025 | 22.41 | 24.15 | 22.41 | 23.13 | 23.13 | 2.07% | 7,173 |
| Nov 19, 2025 | 22.81 | 23.41 | 22.55 | 22.66 | 22.66 | -0.66% | 4,573 |
| Nov 18, 2025 | 22.81 | 23.59 | 22.75 | 22.81 | 22.81 | -2.27% | 5,295 |
| Nov 17, 2025 | 24.64 | 24.64 | 23.15 | 23.34 | 23.34 | -3.39% | 14,067 |
| Nov 14, 2025 | 23.70 | 25.60 | 23.40 | 24.16 | 24.16 | 3.34% | 31,495 |
| Nov 13, 2025 | 23.80 | 23.99 | 23.12 | 23.38 | 23.38 | -2.13% | 4,283 |