Acetech E-Commerce Limited (NSE:ACETEC)
India · Delayed Price · Currency is INR 120.50
-4.50 (-3.60%)
At close: Apr 21, 2026
Acetech E-Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 120.50 | 121.00 | 120.30 | 120.50 | 120.50 | -3.60% | 8,400 |
| Apr 20, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 1,200 |
| Apr 17, 2026 | 124.00 | 129.50 | 124.00 | 125.00 | 125.00 | 0.77% | 14,400 |
| Apr 16, 2026 | 125.00 | 125.30 | 124.00 | 124.05 | 124.05 | -4.13% | 27,600 |
| Apr 15, 2026 | 127.00 | 130.50 | 121.00 | 129.40 | 129.40 | -3.32% | 4,800 |
| Apr 10, 2026 | 135.00 | 135.00 | 132.00 | 133.85 | 133.85 | -0.78% | 9,600 |
| Apr 9, 2026 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | 0.15% | 1,200 |
| Apr 8, 2026 | 136.65 | 138.50 | 134.00 | 134.70 | 134.70 | -0.41% | 8,400 |
| Apr 7, 2026 | 139.00 | 142.00 | 134.00 | 135.25 | 135.25 | -1.24% | 63,600 |
| Apr 6, 2026 | 126.00 | 136.95 | 126.00 | 136.95 | 136.95 | 1.48% | 412,800 |
| Apr 2, 2026 | 125.00 | 134.95 | 125.00 | 134.95 | 134.95 | 7.74% | 4,800 |
| Apr 1, 2026 | 135.00 | 135.00 | 121.20 | 125.25 | 125.25 | -1.34% | 27,600 |
| Mar 30, 2026 | 135.05 | 135.05 | 123.00 | 126.95 | 126.95 | -8.11% | 56,400 |
| Mar 27, 2026 | 145.70 | 145.70 | 138.00 | 138.15 | 138.15 | -5.18% | 33,600 |
| Mar 25, 2026 | 146.50 | 150.00 | 143.25 | 145.70 | 145.70 | -0.51% | 57,600 |
| Mar 24, 2026 | 143.00 | 150.50 | 132.00 | 146.45 | 146.45 | 1.91% | 51,600 |
| Mar 23, 2026 | 155.95 | 164.00 | 142.00 | 143.70 | 143.70 | -0.93% | 148,800 |
| Mar 20, 2026 | 135.00 | 146.30 | 134.90 | 145.05 | 145.05 | 4.09% | 1,650,000 |
| Mar 19, 2026 | 133.00 | 139.65 | 133.00 | 139.35 | 139.35 | 4.77% | 40,800 |
| Mar 18, 2026 | 127.75 | 139.30 | 127.75 | 133.00 | 133.00 | -1.08% | 470,400 |
| Mar 17, 2026 | 133.00 | 136.00 | 132.95 | 134.45 | 134.45 | -1.14% | 1,285,200 |
| Mar 16, 2026 | 132.00 | 141.95 | 131.95 | 136.00 | 136.00 | -2.05% | 80,400 |
| Mar 13, 2026 | 142.50 | 142.85 | 133.00 | 138.85 | 138.85 | 2.06% | 786,000 |
| Mar 12, 2026 | 136.05 | 136.05 | 136.00 | 136.05 | 136.05 | 4.98% | 316,800 |
| Mar 11, 2026 | 121.00 | 129.60 | 121.00 | 129.60 | 129.60 | 4.98% | 109,200 |
| Mar 10, 2026 | 120.05 | 123.45 | 114.00 | 123.45 | 123.45 | 4.97% | 454,800 |