ACME Solar Holdings Limited (NSE:ACMESOLAR)
India · Delayed Price · Currency is INR 300.25
-2.00 (-0.66%)
Sep 9, 2025, 3:30 PM IST
ACME Solar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 302.50 | 303.75 | 295.00 | 300.25 | 300.10 | -0.46% | 834,769 |
| Sep 8, 2025 | 302.35 | 314.80 | 300.00 | 301.65 | 301.65 | 1.75% | 3,971,486 |
| Sep 5, 2025 | 294.35 | 300.00 | 292.00 | 296.45 | 296.45 | 0.59% | 775,132 |
| Sep 4, 2025 | 301.45 | 303.90 | 293.30 | 294.70 | 294.70 | -1.32% | 844,057 |
| Sep 3, 2025 | 284.25 | 303.60 | 284.25 | 298.65 | 298.65 | 4.06% | 2,460,915 |
| Sep 2, 2025 | 283.95 | 291.00 | 281.40 | 287.00 | 287.00 | 1.66% | 1,169,084 |
| Sep 1, 2025 | 284.55 | 288.30 | 279.60 | 282.30 | 282.30 | -0.70% | 891,563 |
| Aug 29, 2025 | 287.15 | 291.55 | 282.50 | 284.30 | 284.30 | -0.73% | 937,556 |
| Aug 28, 2025 | 284.95 | 291.65 | 278.75 | 286.40 | 286.40 | 0.30% | 1,739,894 |
| Aug 26, 2025 | 303.70 | 307.90 | 284.00 | 285.55 | 285.55 | -5.96% | 4,011,283 |
| Aug 25, 2025 | 290.95 | 309.95 | 289.20 | 303.65 | 303.65 | 4.49% | 7,372,469 |
| Aug 22, 2025 | 288.25 | 293.05 | 284.50 | 290.60 | 290.60 | 1.18% | 793,175 |
| Aug 21, 2025 | 295.00 | 296.50 | 286.00 | 287.20 | 287.20 | -1.19% | 1,010,459 |
| Aug 20, 2025 | 282.35 | 295.95 | 282.35 | 290.65 | 290.65 | 2.31% | 1,974,586 |
| Aug 19, 2025 | 282.05 | 285.10 | 276.50 | 284.10 | 284.10 | 0.78% | 774,545 |
| Aug 18, 2025 | 280.05 | 285.25 | 278.00 | 281.90 | 281.90 | 1.95% | 824,215 |
| Aug 14, 2025 | 284.00 | 284.25 | 275.80 | 276.50 | 276.50 | -2.07% | 396,881 |
| Aug 13, 2025 | 288.60 | 293.95 | 280.20 | 282.35 | 282.35 | -1.33% | 1,489,163 |
| Aug 12, 2025 | 277.75 | 287.55 | 272.75 | 286.15 | 286.15 | 3.75% | 1,477,339 |
| Aug 11, 2025 | 271.05 | 276.90 | 266.00 | 275.80 | 275.80 | 1.77% | 541,068 |
| Aug 8, 2025 | 278.95 | 278.95 | 268.50 | 271.00 | 271.00 | -1.97% | 492,465 |
| Aug 7, 2025 | 266.80 | 278.00 | 266.00 | 276.45 | 276.45 | 3.77% | 1,083,120 |
| Aug 6, 2025 | 271.05 | 274.80 | 263.50 | 266.40 | 266.40 | -1.88% | 895,144 |
| Aug 5, 2025 | 278.00 | 280.00 | 270.85 | 271.50 | 271.50 | -1.84% | 462,267 |
| Aug 4, 2025 | 280.65 | 280.65 | 273.25 | 276.60 | 276.60 | -0.14% | 545,429 |
| Aug 1, 2025 | 277.05 | 285.50 | 275.05 | 277.00 | 277.00 | -0.43% | 1,220,429 |
| Jul 31, 2025 | 273.55 | 283.25 | 268.90 | 278.20 | 278.20 | -0.23% | 1,749,832 |
| Jul 30, 2025 | 288.70 | 288.95 | 277.95 | 278.85 | 278.85 | -2.74% | 1,213,198 |
| Jul 29, 2025 | 295.10 | 303.60 | 286.00 | 286.70 | 286.70 | -2.55% | 4,606,747 |
| Jul 28, 2025 | 286.65 | 297.25 | 284.75 | 294.20 | 294.20 | 8.86% | 13,401,269 |
| Jul 25, 2025 | 280.25 | 283.65 | 268.65 | 270.25 | 270.25 | -3.43% | 1,435,325 |
| Jul 24, 2025 | 284.70 | 289.00 | 278.00 | 279.85 | 279.85 | -2.18% | 828,204 |
| Jul 23, 2025 | 285.25 | 287.50 | 279.45 | 286.10 | 286.10 | 0.92% | 932,959 |
| Jul 22, 2025 | 286.75 | 289.95 | 282.00 | 283.50 | 283.50 | -1.12% | 1,046,101 |
| Jul 21, 2025 | 276.00 | 288.20 | 275.00 | 286.70 | 286.70 | 4.07% | 2,331,877 |
| Jul 18, 2025 | 280.25 | 287.00 | 274.50 | 275.50 | 275.50 | -1.11% | 1,546,289 |
| Jul 17, 2025 | 282.55 | 286.00 | 274.30 | 278.60 | 278.60 | -0.38% | 1,787,540 |
| Jul 16, 2025 | 282.65 | 286.90 | 279.00 | 279.65 | 279.65 | -1.03% | 1,714,724 |
| Jul 15, 2025 | 290.15 | 293.50 | 281.50 | 282.55 | 282.55 | -3.07% | 1,952,696 |
| Jul 14, 2025 | 295.10 | 303.20 | 287.55 | 291.50 | 291.50 | -1.37% | 3,758,494 |
| Jul 11, 2025 | 294.05 | 304.15 | 288.50 | 295.55 | 295.55 | 2.44% | 11,061,972 |
| Jul 10, 2025 | 264.00 | 289.45 | 263.90 | 288.50 | 288.50 | 9.63% | 14,943,670 |
| Jul 9, 2025 | 258.85 | 271.00 | 258.50 | 263.15 | 263.15 | 1.88% | 2,796,862 |
| Jul 8, 2025 | 255.05 | 259.00 | 249.80 | 258.30 | 258.30 | 1.39% | 771,161 |
| Jul 7, 2025 | 248.05 | 265.00 | 248.05 | 254.75 | 254.75 | 2.02% | 3,149,812 |
| Jul 4, 2025 | 250.25 | 250.60 | 247.00 | 249.70 | 249.70 | -0.10% | 436,305 |
| Jul 3, 2025 | 249.80 | 250.50 | 248.25 | 249.95 | 249.95 | 0.02% | 343,252 |
| Jul 2, 2025 | 248.60 | 250.50 | 245.30 | 249.90 | 249.90 | 0.38% | 506,322 |
| Jul 1, 2025 | 250.00 | 250.50 | 247.45 | 248.95 | 248.95 | 0.04% | 420,995 |
| Jun 30, 2025 | 249.55 | 251.10 | 247.55 | 248.85 | 248.85 | -0.18% | 323,935 |