Ace Integrated Solutions Limited (NSE:ACEINTEG)
India · Delayed Price · Currency is INR 19.56
-0.43 (-2.15%)
Jul 21, 2026, 3:26 PM IST
Ace Integrated Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 20.00 | 20.00 | 19.15 | 19.58 | - | -2.05% | 9,932 |
| Jul 20, 2026 | 20.12 | 20.21 | 19.94 | 19.99 | 19.99 | -1.58% | 4,647 |
| Jul 17, 2026 | 20.10 | 20.50 | 20.00 | 20.31 | 20.31 | -0.73% | 7,978 |
| Jul 16, 2026 | 20.47 | 21.50 | 20.25 | 20.46 | 20.46 | -0.05% | 9,320 |
| Jul 15, 2026 | 20.70 | 21.40 | 20.31 | 20.47 | 20.47 | -2.52% | 2,048 |
| Jul 14, 2026 | 20.21 | 21.40 | 20.21 | 21.00 | 21.00 | 1.50% | 978 |
| Jul 13, 2026 | 20.16 | 21.88 | 20.16 | 20.69 | 20.69 | -1.52% | 1,148 |
| Jul 10, 2026 | 21.60 | 21.60 | 20.21 | 21.01 | 21.01 | 0.86% | 2,189 |
| Jul 9, 2026 | 20.74 | 21.60 | 20.74 | 20.83 | 20.83 | 0.43% | 3,609 |
| Jul 8, 2026 | 21.06 | 21.63 | 20.50 | 20.74 | 20.74 | -3.22% | 19,659 |
| Jul 7, 2026 | 22.00 | 22.00 | 20.81 | 21.43 | 21.43 | -0.46% | 3,740 |
| Jul 6, 2026 | 21.44 | 22.89 | 21.40 | 21.53 | 21.53 | 0.42% | 30,568 |
| Jul 3, 2026 | 21.38 | 22.10 | 21.38 | 21.44 | 21.44 | 0.28% | 3,209 |
| Jul 2, 2026 | 23.00 | 23.00 | 21.15 | 21.38 | 21.38 | -4.85% | 8,348 |
| Jul 1, 2026 | 23.49 | 23.49 | 22.02 | 22.47 | 22.47 | -1.36% | 20,008 |
| Jun 30, 2026 | 20.94 | 24.29 | 20.21 | 22.78 | 22.78 | 8.27% | 57,091 |
| Jun 29, 2026 | 20.86 | 21.40 | 19.81 | 21.04 | 21.04 | 0.86% | 4,865 |
| Jun 25, 2026 | 20.36 | 20.99 | 20.36 | 20.86 | 20.86 | 2.46% | 5,825 |
| Jun 24, 2026 | 21.05 | 21.05 | 20.33 | 20.36 | 20.36 | -2.82% | 3,476 |
| Jun 23, 2026 | 21.59 | 21.63 | 20.30 | 20.95 | 20.95 | -0.52% | 20,014 |
| Jun 22, 2026 | 20.72 | 21.39 | 20.32 | 21.06 | 21.06 | 0.72% | 6,201 |
| Jun 19, 2026 | 22.22 | 23.63 | 20.51 | 20.91 | 20.91 | -9.24% | 77,671 |
| Jun 18, 2026 | 21.99 | 23.99 | 21.69 | 23.04 | 23.04 | 11.30% | 171,493 |
| Jun 17, 2026 | 19.82 | 21.00 | 19.82 | 20.70 | 20.70 | 3.97% | 10,405 |
| Jun 16, 2026 | 20.21 | 20.87 | 19.61 | 19.91 | 19.91 | -1.48% | 667 |
| Jun 15, 2026 | 20.20 | 21.32 | 20.00 | 20.21 | 20.21 | 0.25% | 2,692 |
| Jun 12, 2026 | 20.43 | 20.43 | 19.25 | 20.16 | 20.16 | 0.70% | 5,158 |
| Jun 11, 2026 | 19.50 | 20.50 | 19.16 | 20.02 | 20.02 | 2.40% | 1,210 |
| Jun 10, 2026 | 19.94 | 20.70 | 19.31 | 19.55 | 19.55 | -2.20% | 1,769 |
| Jun 9, 2026 | 20.72 | 20.81 | 19.77 | 19.99 | 19.99 | -3.24% | 1,414 |
| Jun 8, 2026 | 19.95 | 20.90 | 19.62 | 20.66 | 20.66 | 3.30% | 769 |
| Jun 5, 2026 | 19.67 | 20.61 | 19.67 | 20.00 | 20.00 | -0.94% | 889 |
| Jun 4, 2026 | 20.98 | 20.98 | 19.56 | 20.19 | 20.19 | -3.49% | 5,902 |
| Jun 3, 2026 | 20.60 | 21.45 | 20.03 | 20.92 | 20.92 | 1.31% | 3,341 |
| Jun 2, 2026 | 19.50 | 21.90 | 19.50 | 20.65 | 20.65 | 7.95% | 28,060 |
| Jun 1, 2026 | 18.75 | 19.99 | 18.75 | 19.13 | 19.13 | -0.47% | 868 |
| May 29, 2026 | 19.56 | 20.34 | 19.22 | 19.22 | 19.22 | -3.37% | 5,873 |
| May 27, 2026 | 19.70 | 20.10 | 19.60 | 19.89 | 19.89 | 0.15% | 4,436 |
| May 26, 2026 | 20.43 | 21.35 | 19.00 | 19.86 | 19.86 | -1.49% | 12,311 |
| May 25, 2026 | 20.44 | 20.44 | 19.96 | 20.16 | 20.16 | 0.35% | 2,867 |
| 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 |