Acetech E-Commerce Limited (NSE:ACETEC)
India · Delayed Price · Currency is INR 127.05
+5.55 (4.57%)
At close: Aug 14, 2026
Acetech E-Commerce Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 135.00 | 135.00 | 126.95 | 133.35 | 133.35 | 4.18% | 20,400 |
| May 26, 2026 | 134.50 | 134.50 | 128.00 | 128.00 | 128.00 | -4.83% | 2,400 |
| May 25, 2026 | 123.90 | 135.00 | 123.90 | 134.50 | 134.50 | 8.47% | 436,800 |
| May 20, 2026 | 124.75 | 124.75 | 124.00 | 124.00 | 124.00 | - | 7,200 |
| May 19, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.16% | 1,200 |
| May 18, 2026 | 116.00 | 124.20 | 114.05 | 124.20 | 124.20 | 0.57% | 6,000 |
| May 14, 2026 | 119.80 | 123.50 | 119.80 | 123.50 | 123.50 | 3.09% | 22,800 |
| May 13, 2026 | 117.50 | 119.80 | 117.50 | 119.80 | 119.80 | 2.83% | 22,800 |
| May 12, 2026 | 123.00 | 125.00 | 116.50 | 116.50 | 116.50 | -5.28% | 16,800 |
| May 11, 2026 | 127.00 | 128.00 | 123.00 | 123.00 | 123.00 | 0.74% | 14,400 |
| May 8, 2026 | 124.00 | 124.05 | 115.00 | 122.10 | 122.10 | 0.87% | 13,200 |
| May 7, 2026 | 124.00 | 124.00 | 121.05 | 121.05 | 121.05 | -3.93% | 2,400 |
| May 5, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -2.33% | 1,200 |
| May 4, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -3.37% | 1,200 |
| Apr 29, 2026 | 137.00 | 137.00 | 133.00 | 133.50 | 133.50 | -1.11% | 7,200 |
| Apr 28, 2026 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | 3.81% | 4,800 |
| Apr 27, 2026 | 132.00 | 132.00 | 130.05 | 130.05 | 130.05 | -5.04% | 3,600 |
| Apr 24, 2026 | 119.40 | 141.00 | 119.00 | 136.95 | 136.95 | 14.41% | 36,000 |
| Apr 23, 2026 | 120.00 | 120.00 | 115.00 | 119.70 | 119.70 | -2.29% | 247,200 |