Ace Integrated Solutions Limited (NSE:ACEINTEG)
India · Delayed Price · Currency is INR 19.50
+0.06 (0.31%)
Apr 30, 2026, 3:30 PM IST
Ace Integrated Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 19.99 | 20.25 | 19.14 | 19.50 | 19.50 | 0.31% | 2,552 |
| Apr 29, 2026 | 20.06 | 20.10 | 19.15 | 19.44 | 19.44 | -3.09% | 6,630 |
| Apr 28, 2026 | 19.40 | 20.85 | 19.40 | 20.06 | 20.06 | 0.15% | 6,792 |
| Apr 27, 2026 | 20.63 | 20.64 | 19.22 | 20.03 | 20.03 | -0.50% | 13,828 |
| Apr 24, 2026 | 20.11 | 21.80 | 20.11 | 20.13 | 20.13 | -1.37% | 12,763 |
| Apr 23, 2026 | 20.58 | 21.80 | 19.70 | 20.41 | 20.41 | -1.31% | 111,330 |
| Apr 22, 2026 | 23.28 | 24.25 | 20.21 | 20.68 | 20.68 | -5.61% | 176,513 |
| Apr 21, 2026 | 18.35 | 21.91 | 18.35 | 21.91 | 21.91 | 19.99% | 603,108 |
| Apr 20, 2026 | 18.45 | 18.45 | 18.00 | 18.26 | 18.26 | -0.98% | 3,025 |
| Apr 17, 2026 | 18.22 | 18.50 | 18.10 | 18.44 | 18.44 | 1.10% | 4,738 |
| Apr 16, 2026 | 18.24 | 19.29 | 18.10 | 18.24 | 18.24 | 0.05% | 2,810 |
| Apr 15, 2026 | 18.60 | 18.99 | 17.81 | 18.23 | 18.23 | -1.94% | 5,790 |
| Apr 13, 2026 | 18.05 | 18.59 | 17.34 | 18.59 | 18.59 | 5.57% | 3,087 |
| Apr 10, 2026 | 17.21 | 19.00 | 17.21 | 17.61 | 17.61 | -2.11% | 5,018 |
| Apr 9, 2026 | 17.67 | 18.45 | 17.67 | 17.99 | 17.99 | 1.81% | 1,780 |
| Apr 8, 2026 | 18.80 | 19.00 | 16.51 | 17.67 | 17.67 | -3.34% | 12,303 |
| Apr 7, 2026 | 17.62 | 20.00 | 17.35 | 18.28 | 18.28 | 3.80% | 20,808 |
| Apr 6, 2026 | 16.10 | 17.90 | 16.10 | 17.61 | 17.61 | 6.92% | 1,744 |
| Apr 2, 2026 | 16.24 | 17.00 | 15.51 | 16.47 | 16.47 | 0.24% | 4,678 |
| Apr 1, 2026 | 15.21 | 16.53 | 15.21 | 16.43 | 16.43 | 7.74% | 2,243 |
| Mar 30, 2026 | 15.43 | 17.50 | 14.20 | 15.25 | 15.25 | -3.11% | 15,359 |
| Mar 27, 2026 | 17.48 | 17.48 | 14.20 | 15.74 | 15.74 | -8.22% | 20,386 |
| Mar 25, 2026 | 16.60 | 17.59 | 16.51 | 17.15 | 17.15 | 3.56% | 1,670 |
| Mar 24, 2026 | 16.00 | 16.95 | 16.00 | 16.56 | 16.56 | 3.82% | 2,358 |
| Mar 23, 2026 | 16.50 | 17.25 | 15.55 | 15.95 | 15.95 | -5.84% | 3,860 |
| Mar 20, 2026 | 16.82 | 17.49 | 15.62 | 16.94 | 16.94 | 6.81% | 13,035 |
| Mar 19, 2026 | 17.09 | 17.09 | 15.60 | 15.86 | 15.86 | -5.20% | 54,380 |
| Mar 18, 2026 | 16.61 | 17.22 | 16.40 | 16.73 | 16.73 | -3.57% | 4,267 |
| Mar 17, 2026 | 16.97 | 17.39 | 16.35 | 17.35 | 17.35 | 6.64% | 10,578 |
| Mar 16, 2026 | 16.28 | 16.97 | 15.63 | 16.27 | 16.27 | 0.12% | 2,950 |
| Mar 13, 2026 | 17.76 | 17.77 | 16.15 | 16.25 | 16.25 | -8.55% | 4,051 |
| Mar 12, 2026 | 16.63 | 18.15 | 16.63 | 17.77 | 17.77 | 6.86% | 2,995 |
| Mar 11, 2026 | 17.04 | 17.41 | 15.81 | 16.63 | 16.63 | -0.48% | 1,929 |
| Mar 10, 2026 | 17.85 | 17.85 | 16.50 | 16.71 | 16.71 | -1.42% | 17,655 |
| Mar 9, 2026 | 17.00 | 17.00 | 16.86 | 16.95 | 16.95 | -2.31% | 74 |
| Mar 6, 2026 | 17.70 | 17.70 | 16.81 | 17.35 | 17.35 | 3.83% | 1,170 |
| Mar 5, 2026 | 18.30 | 18.32 | 16.00 | 16.71 | 16.71 | 0.54% | 6,334 |
| Mar 4, 2026 | 18.40 | 18.40 | 15.70 | 16.62 | 16.62 | -4.76% | 8,758 |
| Mar 2, 2026 | 18.14 | 18.14 | 17.35 | 17.45 | 17.45 | -3.80% | 1,627 |
| Feb 27, 2026 | 19.15 | 19.15 | 18.03 | 18.14 | 18.14 | -2.99% | 3,875 |
| Feb 26, 2026 | 18.17 | 19.25 | 18.00 | 18.70 | 18.70 | 2.63% | 5,872 |
| Feb 25, 2026 | 18.98 | 18.98 | 18.05 | 18.22 | 18.22 | -3.24% | 3,607 |
| Feb 24, 2026 | 18.93 | 19.49 | 18.20 | 18.83 | 18.83 | -1.00% | 1,287 |
| Feb 23, 2026 | 19.00 | 19.14 | 18.64 | 19.02 | 19.02 | -1.09% | 1,114 |
| Feb 20, 2026 | 19.01 | 19.47 | 18.46 | 19.23 | 19.23 | -0.57% | 4,963 |
| Feb 19, 2026 | 19.33 | 19.98 | 18.80 | 19.34 | 19.34 | 0.36% | 2,415 |
| Feb 18, 2026 | 19.69 | 19.69 | 18.80 | 19.27 | 19.27 | 0.36% | 638 |
| Feb 17, 2026 | 19.16 | 19.79 | 18.80 | 19.20 | 19.20 | 0.95% | 2,058 |
| Feb 16, 2026 | 20.00 | 20.21 | 18.56 | 19.02 | 19.02 | -3.50% | 1,114 |
| Feb 13, 2026 | 20.01 | 20.01 | 19.41 | 19.71 | 19.71 | -2.14% | 1,553 |