Acetech E-Commerce Limited (NSE:ACETEC)
India · Delayed Price · Currency is INR 140.00
-5.00 (-3.45%)
At close: Oct 1, 2026
Acetech E-Commerce Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -3.45% | 4,800 |
| Sep 29, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 3,600 |
| Sep 28, 2026 | 141.00 | 145.00 | 135.95 | 145.00 | 145.00 | - | 15,600 |
| Sep 25, 2026 | 151.00 | 152.00 | 145.00 | 145.00 | 145.00 | -2.03% | 6,000 |
| Sep 24, 2026 | 157.50 | 157.50 | 148.00 | 148.00 | 148.00 | -3.27% | 4,800 |
| Sep 23, 2026 | 152.00 | 153.00 | 152.00 | 153.00 | 153.00 | - | 3,600 |
| Sep 21, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 1.69% | 1,200 |
| Sep 15, 2026 | 147.00 | 160.00 | 147.00 | 150.45 | 150.45 | 3.76% | 22,800 |
| Sep 11, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.69% | 4,800 |
| Sep 10, 2026 | 144.00 | 144.00 | 142.00 | 144.00 | 144.00 | -1.37% | 7,200 |
| Sep 9, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -0.75% | 1,200 |
| Sep 8, 2026 | 141.00 | 157.80 | 140.00 | 147.10 | 147.10 | 11.44% | 9,600 |
| Sep 7, 2026 | 130.00 | 134.00 | 130.00 | 132.00 | 132.00 | -5.04% | 4,800 |
| Sep 4, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | 1,200 |
| Sep 2, 2026 | 135.00 | 139.00 | 135.00 | 139.00 | 139.00 | - | 2,400 |
| Aug 31, 2026 | 138.00 | 140.00 | 130.00 | 139.00 | 139.00 | 0.72% | 86,400 |
| Aug 28, 2026 | 125.00 | 138.00 | 125.00 | 138.00 | 138.00 | 6.98% | 46,800 |
| Aug 26, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | 1,200 |
| Aug 25, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1.53% | 38,400 |
| Aug 14, 2026 | 125.95 | 129.15 | 125.95 | 127.05 | 127.05 | 4.57% | 3,600 |
| Aug 13, 2026 | 119.25 | 122.20 | 119.25 | 121.50 | 121.50 | -1.94% | 3,600 |
| Aug 12, 2026 | 129.15 | 129.15 | 123.90 | 123.90 | 123.90 | -1.67% | 2,400 |
| Aug 10, 2026 | 130.00 | 130.00 | 121.70 | 126.00 | 126.00 | -4.22% | 7,200 |
| Aug 7, 2026 | 131.55 | 131.55 | 131.55 | 131.55 | 131.55 | -6.37% | 1,200 |
| Aug 6, 2026 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | -0.32% | 1,200 |
| Aug 3, 2026 | 140.95 | 140.95 | 140.95 | 140.95 | 140.95 | 5.19% | 1,200 |
| Jul 31, 2026 | 134.05 | 134.05 | 133.95 | 134.00 | 134.00 | - | 50,400 |
| Jul 24, 2026 | 134.05 | 134.05 | 134.00 | 134.00 | 134.00 | -4.96% | 3,600 |
| Jul 22, 2026 | 127.00 | 146.90 | 127.00 | 141.00 | 141.00 | 11.90% | 36,000 |
| Jul 17, 2026 | 121.00 | 126.00 | 121.00 | 126.00 | 126.00 | 5.00% | 19,200 |
| Jul 16, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.41% | 1,200 |
| Jul 15, 2026 | 125.85 | 125.85 | 120.50 | 120.50 | 120.50 | -4.25% | 51,600 |
| Jul 13, 2026 | 125.95 | 125.95 | 125.85 | 125.85 | 125.85 | -0.12% | 2,400 |
| Jul 10, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 1,200 |
| Jul 9, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 5.00% | 1,200 |
| Jul 8, 2026 | 120.60 | 120.60 | 120.00 | 120.00 | 120.00 | -4.76% | 6,000 |
| Jul 7, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.63% | 1,200 |
| Jul 2, 2026 | 118.00 | 126.80 | 118.00 | 126.80 | 126.80 | 2.84% | 85,200 |
| Jun 30, 2026 | 121.00 | 137.70 | 121.00 | 123.30 | 123.30 | 2.75% | 12,000 |
| Jun 29, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | 56,400 |
| Jun 22, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.33% | 42,000 |
| Jun 19, 2026 | 120.00 | 121.40 | 120.00 | 121.40 | 121.40 | -1.94% | 2,400 |
| Jun 18, 2026 | 124.90 | 124.90 | 122.85 | 123.80 | 123.80 | -1.75% | 9,600 |
| Jun 17, 2026 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | -2.44% | 49,200 |
| Jun 12, 2026 | 134.00 | 134.50 | 124.00 | 129.15 | 129.15 | 4.11% | 87,600 |
| Jun 10, 2026 | 124.05 | 124.05 | 124.05 | 124.05 | 124.05 | 0.85% | 2,400 |
| Jun 9, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -3.91% | 1,200 |
| Jun 8, 2026 | 129.00 | 129.00 | 126.00 | 128.00 | 128.00 | -3.03% | 3,600 |
| Jun 5, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 4.76% | 1,200 |
| Jun 1, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -5.51% | 1,200 |