Skip to main content
logo
Ace Integrated Solutions Limited (NSE:ACEINTEG)
India flag India · Delayed Price · Currency is INR
18.39
+1.50 (8.88%)
Nov 11, 2026, 2:35 PM IST

Ace Integrated Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202616.9918.9916.0418.3918.398.88%14,398
Nov 9, 202616.8516.9016.2016.8916.894.45%98
Nov 8, 202616.5016.8316.0216.1716.17-1.10%1,696
Nov 6, 202616.8016.8015.7216.3516.350.12%4,564
Nov 5, 202615.8916.9515.6016.3316.334.55%6,412
Nov 4, 202616.4416.9815.5615.6215.62-3.52%2,513
Nov 3, 202615.4816.4515.1516.1916.194.59%1,191
Nov 2, 202615.8616.1915.4515.4815.48-2.40%3,514
Oct 30, 202616.2616.2715.3315.8615.86-2.52%1,509
Oct 29, 202616.2016.5016.0216.2716.270.43%3,908
Oct 28, 202616.6616.6616.0716.2016.20-3.23%136
Oct 27, 202616.7416.7416.7416.7416.74-25
Oct 26, 202616.3917.4016.0016.7416.743.85%6,238
Oct 23, 202616.6816.6816.0216.1216.12-2.89%1,733
Oct 22, 202616.1616.6816.0016.6016.601.65%1,321
Oct 21, 202617.3017.3016.1016.3316.33-5.61%13,945
Oct 19, 202616.7417.3016.7417.3017.303.35%130
Oct 16, 202616.6917.6716.2716.7416.742.26%438
Oct 15, 202617.0917.7416.3616.3716.37-2.39%489
Oct 14, 202617.4217.4216.5316.7716.77-3.68%1,158
Oct 13, 202616.5517.4516.5017.4117.414.31%528
Oct 12, 202617.0017.3416.2616.6916.69-2.97%716
Oct 9, 202616.3717.4916.1517.2017.204.56%3,102
Oct 8, 202617.0017.1516.4516.4516.45-2.32%837
Oct 7, 202617.3517.3516.3716.8416.84-1.12%885
Oct 6, 202617.4017.4016.5017.0317.033.02%405
Oct 5, 202617.1417.1416.2016.5316.53-3.56%1,669
Oct 1, 202616.7017.3016.1317.1417.142.21%1,162
Sep 30, 202616.7117.0016.4016.7716.772.26%1,622
Sep 29, 202616.7016.9516.1016.4016.40-3.64%3,269
Sep 28, 202617.9317.9316.6017.0217.02-3.19%2,277
Sep 25, 202617.0317.9917.0317.5817.58-0.73%1,030
Sep 24, 202617.7817.8717.4917.7117.711.61%920
Sep 23, 202617.9018.0017.4117.4317.430.69%834
Sep 22, 202618.7818.7816.6017.3117.31-3.24%8,495
Sep 21, 202617.3718.0417.0217.8917.892.99%4,464
Sep 18, 202617.8017.8117.1117.3717.37-3.50%2,419
Sep 17, 202618.0018.0917.4218.0018.002.21%1,662
Sep 16, 202618.0018.3917.2217.6117.61-0.79%2,250
Sep 15, 202617.5418.3717.5117.7517.750.74%6,074
Sep 11, 202618.4718.4717.1617.6217.62-1.51%843
Sep 10, 202618.3918.3917.5617.8917.892.00%2,437
Sep 9, 202618.3618.3617.2117.5417.540.98%442
Sep 8, 202617.1718.3917.1717.3717.37-0.97%1,771
Sep 7, 202618.5818.5817.5217.5417.54-1.63%2,039
Sep 4, 202617.4018.7017.2917.8317.834.76%17,975
Sep 3, 202617.8717.8716.8117.0217.02-1.45%1,304
Sep 2, 202617.4517.6717.0117.2717.27-2.04%5,445
Sep 1, 202617.1019.8017.1017.6317.633.40%11,819
Aug 31, 202617.4417.4517.0117.0517.05-2.24%1,733