ACME Solar Holdings Limited (NSE:ACMESOLAR)
India · Delayed Price · Currency is INR 276.50
-5.60 (-1.99%)
Aug 14, 2025, 3:30 PM IST
ACME Solar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 284.00 | 284.25 | 275.80 | 276.50 | 276.50 | -2.07% | 396,501 |
| 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 |
| Jun 27, 2025 | 247.05 | 250.00 | 246.65 | 249.30 | 249.30 | 1.05% | 501,356 |
| Jun 26, 2025 | 252.05 | 255.55 | 245.00 | 246.70 | 246.70 | -0.62% | 683,531 |
| Jun 25, 2025 | 249.55 | 251.45 | 246.45 | 248.25 | 248.25 | -0.18% | 630,745 |
| Jun 24, 2025 | 250.05 | 252.20 | 247.80 | 248.70 | 248.70 | 1.26% | 460,554 |
| Jun 23, 2025 | 241.15 | 252.10 | 241.15 | 245.60 | 245.60 | -0.91% | 704,218 |
| Jun 20, 2025 | 245.10 | 251.80 | 241.60 | 247.85 | 247.85 | 0.63% | 670,595 |
| Jun 19, 2025 | 250.05 | 254.45 | 243.05 | 246.30 | 246.30 | -2.86% | 556,630 |
| Jun 18, 2025 | 250.55 | 256.00 | 247.15 | 253.55 | 253.55 | 1.60% | 945,904 |
| Jun 17, 2025 | 242.40 | 252.20 | 240.85 | 249.55 | 249.55 | 2.82% | 704,984 |
| Jun 16, 2025 | 245.15 | 247.00 | 236.20 | 242.70 | 242.70 | -1.04% | 470,750 |
| Jun 13, 2025 | 235.60 | 246.50 | 235.60 | 245.25 | 245.25 | 0.66% | 488,305 |
| Jun 12, 2025 | 255.10 | 255.50 | 242.80 | 243.65 | 243.65 | -3.79% | 687,392 |
| Jun 11, 2025 | 254.50 | 257.55 | 250.85 | 253.25 | 253.25 | 0.20% | 465,102 |
| Jun 10, 2025 | 250.05 | 259.15 | 248.20 | 252.75 | 252.75 | 1.81% | 770,609 |
| Jun 9, 2025 | 251.40 | 252.95 | 247.15 | 248.25 | 248.25 | -1.10% | 429,479 |
| Jun 6, 2025 | 253.55 | 254.45 | 249.85 | 251.00 | 251.00 | -1.01% | 258,526 |