Ace Integrated Solutions Limited (NSE:ACEINTEG)
India · Delayed Price · Currency is INR 16.84
-0.19 (-1.12%)
Oct 7, 2026, 3:23 PM IST
Ace Integrated Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 17.35 | 17.35 | 16.37 | 16.84 | 16.84 | -1.12% | 885 |
| Oct 6, 2026 | 17.40 | 17.40 | 16.50 | 17.03 | 17.03 | 3.02% | 405 |
| Oct 5, 2026 | 17.14 | 17.14 | 16.20 | 16.53 | 16.53 | -3.56% | 1,669 |
| Oct 1, 2026 | 16.70 | 17.30 | 16.13 | 17.14 | 17.14 | 2.21% | 1,162 |
| Sep 30, 2026 | 16.71 | 17.00 | 16.40 | 16.77 | 16.77 | 2.26% | 1,622 |
| Sep 29, 2026 | 16.70 | 16.95 | 16.10 | 16.40 | 16.40 | -3.64% | 3,269 |
| Sep 28, 2026 | 17.93 | 17.93 | 16.60 | 17.02 | 17.02 | -3.19% | 2,277 |
| Sep 25, 2026 | 17.03 | 17.99 | 17.03 | 17.58 | 17.58 | -0.73% | 1,030 |
| Sep 24, 2026 | 17.78 | 17.87 | 17.49 | 17.71 | 17.71 | 1.61% | 920 |
| Sep 23, 2026 | 17.90 | 18.00 | 17.41 | 17.43 | 17.43 | 0.69% | 834 |
| Sep 22, 2026 | 18.78 | 18.78 | 16.60 | 17.31 | 17.31 | -3.24% | 8,495 |
| Sep 21, 2026 | 17.37 | 18.04 | 17.02 | 17.89 | 17.89 | 2.99% | 4,464 |
| Sep 18, 2026 | 17.80 | 17.81 | 17.11 | 17.37 | 17.37 | -3.50% | 2,419 |
| Sep 17, 2026 | 18.00 | 18.09 | 17.42 | 18.00 | 18.00 | 2.21% | 1,662 |
| Sep 16, 2026 | 18.00 | 18.39 | 17.22 | 17.61 | 17.61 | -0.79% | 2,250 |
| Sep 15, 2026 | 17.54 | 18.37 | 17.51 | 17.75 | 17.75 | 0.74% | 6,074 |
| Sep 11, 2026 | 18.47 | 18.47 | 17.16 | 17.62 | 17.62 | -1.51% | 843 |
| Sep 10, 2026 | 18.39 | 18.39 | 17.56 | 17.89 | 17.89 | 2.00% | 2,437 |
| Sep 9, 2026 | 18.36 | 18.36 | 17.21 | 17.54 | 17.54 | 0.98% | 442 |
| Sep 8, 2026 | 17.17 | 18.39 | 17.17 | 17.37 | 17.37 | -0.97% | 1,771 |
| Sep 7, 2026 | 18.58 | 18.58 | 17.52 | 17.54 | 17.54 | -1.63% | 2,039 |
| Sep 4, 2026 | 17.40 | 18.70 | 17.29 | 17.83 | 17.83 | 4.76% | 17,975 |
| Sep 3, 2026 | 17.87 | 17.87 | 16.81 | 17.02 | 17.02 | -1.45% | 1,304 |
| Sep 2, 2026 | 17.45 | 17.67 | 17.01 | 17.27 | 17.27 | -2.04% | 5,445 |
| Sep 1, 2026 | 17.10 | 19.80 | 17.10 | 17.63 | 17.63 | 3.40% | 11,819 |
| Aug 31, 2026 | 17.44 | 17.45 | 17.01 | 17.05 | 17.05 | -2.24% | 1,733 |
| Aug 28, 2026 | 17.96 | 17.96 | 17.40 | 17.44 | 17.44 | 0.35% | 404 |
| Aug 27, 2026 | 18.16 | 18.16 | 17.11 | 17.38 | 17.38 | -1.92% | 1,130 |
| Aug 26, 2026 | 17.75 | 17.80 | 17.50 | 17.72 | 17.72 | 2.96% | 3,071 |
| Aug 25, 2026 | 17.81 | 18.63 | 16.98 | 17.21 | 17.21 | -3.37% | 11,753 |
| Aug 24, 2026 | 18.25 | 18.25 | 17.80 | 17.81 | 17.81 | -0.45% | 1,423 |
| Aug 21, 2026 | 17.75 | 18.20 | 17.30 | 17.89 | 17.89 | 0.90% | 5,907 |
| Aug 20, 2026 | 17.66 | 18.36 | 17.66 | 17.73 | 17.73 | -1.01% | 276 |
| Aug 19, 2026 | 18.70 | 18.80 | 17.60 | 17.91 | 17.91 | -1.97% | 612 |
| Aug 18, 2026 | 17.50 | 18.75 | 17.50 | 18.27 | 18.27 | 2.76% | 4,121 |
| Aug 17, 2026 | 19.00 | 19.00 | 17.60 | 17.78 | 17.78 | -0.11% | 2,698 |
| Aug 14, 2026 | 17.96 | 17.98 | 17.54 | 17.80 | 17.80 | 2.18% | 3,254 |
| Aug 13, 2026 | 18.98 | 18.98 | 17.15 | 17.42 | 17.42 | -5.48% | 14,326 |
| Aug 12, 2026 | 18.99 | 18.99 | 18.40 | 18.43 | 18.43 | -0.32% | 3,060 |
| Aug 11, 2026 | 18.36 | 19.10 | 18.35 | 18.49 | 18.49 | -2.07% | 6,201 |
| Aug 10, 2026 | 19.85 | 19.85 | 18.79 | 18.88 | 18.88 | - | 4,870 |
| Aug 7, 2026 | 19.50 | 19.50 | 18.46 | 18.88 | 18.88 | -0.63% | 1,476 |
| Aug 6, 2026 | 19.78 | 19.78 | 18.94 | 19.00 | 19.00 | -1.45% | 3,186 |
| Aug 5, 2026 | 19.64 | 19.64 | 19.00 | 19.28 | 19.28 | 1.00% | 1,839 |
| Aug 4, 2026 | 19.20 | 19.64 | 19.01 | 19.09 | 19.09 | -1.45% | 2,179 |
| Aug 3, 2026 | 19.85 | 19.85 | 18.81 | 19.37 | 19.37 | 1.73% | 5,575 |
| Jul 31, 2026 | 19.15 | 19.74 | 18.82 | 19.04 | 19.04 | -0.57% | 6,188 |
| Jul 30, 2026 | 19.70 | 19.87 | 19.00 | 19.15 | 19.15 | -3.62% | 6,486 |
| Jul 29, 2026 | 19.28 | 19.94 | 19.25 | 19.87 | 19.87 | 3.49% | 2,513 |
| Jul 28, 2026 | 20.38 | 20.38 | 19.15 | 19.20 | 19.20 | -0.57% | 7,828 |