Ace Integrated Solutions Limited (NSE:ACEINTEG)
India · Delayed Price · Currency is INR 19.98
-0.11 (-0.55%)
May 25, 2026, 10:39 AM IST
Ace Integrated Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 19.70 | 20.15 | 19.70 | 20.09 | 20.09 | 1.52% | 1,132 |
| May 21, 2026 | 19.90 | 20.20 | 19.51 | 19.79 | 19.79 | -0.20% | 1,972 |
| May 20, 2026 | 19.10 | 19.90 | 19.10 | 19.83 | 19.83 | 3.88% | 8,398 |
| May 19, 2026 | 19.69 | 19.69 | 19.09 | 19.09 | 19.09 | - | 1,710 |
| May 18, 2026 | 19.06 | 19.80 | 18.51 | 19.09 | 19.09 | 0.16% | 1,155 |
| May 15, 2026 | 18.98 | 19.89 | 18.97 | 19.06 | 19.06 | 0.47% | 2,978 |
| May 14, 2026 | 20.01 | 20.80 | 18.50 | 18.97 | 18.97 | -5.15% | 18,002 |
| May 13, 2026 | 20.01 | 20.79 | 19.50 | 20.00 | 20.00 | -1.43% | 2,430 |
| May 12, 2026 | 20.31 | 20.95 | 19.50 | 20.29 | 20.29 | -0.39% | 6,907 |
| May 11, 2026 | 20.00 | 20.98 | 20.00 | 20.37 | 20.37 | -0.15% | 1,333 |
| May 8, 2026 | 21.18 | 21.34 | 20.28 | 20.40 | 20.40 | -3.64% | 3,047 |
| May 7, 2026 | 20.65 | 21.98 | 20.10 | 21.17 | 21.17 | 3.12% | 10,024 |
| May 6, 2026 | 21.98 | 21.98 | 20.30 | 20.53 | 20.53 | -4.73% | 12,559 |
| May 5, 2026 | 20.94 | 22.00 | 20.91 | 21.55 | 21.55 | 2.72% | 13,409 |
| May 4, 2026 | 19.50 | 22.38 | 19.50 | 20.98 | 20.98 | 7.59% | 26,420 |
| 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 |