ACME Solar Holdings Limited (NSE:ACMESOLAR)
India · Delayed Price · Currency is INR 212.64
-6.60 (-3.01%)
At close: Dec 5, 2025
ACME Solar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 219.30 | 220.50 | 210.59 | 212.89 | - | -2.90% | 1,164,738 |
| Dec 4, 2025 | 216.50 | 221.68 | 216.50 | 219.24 | 219.24 | 0.38% | 1,391,521 |
| Dec 3, 2025 | 222.00 | 222.05 | 215.43 | 218.41 | 218.41 | -1.65% | 485,875 |
| Dec 2, 2025 | 225.94 | 226.40 | 219.82 | 222.08 | 222.08 | -1.97% | 997,205 |
| Dec 1, 2025 | 230.70 | 232.00 | 225.98 | 226.54 | 226.54 | -1.57% | 618,838 |
| Nov 28, 2025 | 234.25 | 234.25 | 229.05 | 230.15 | 230.15 | -0.99% | 365,579 |
| Nov 27, 2025 | 234.05 | 235.20 | 229.10 | 232.45 | 232.45 | -0.53% | 803,100 |
| Nov 26, 2025 | 236.70 | 239.20 | 232.40 | 233.70 | 233.70 | -1.33% | 579,623 |
| Nov 25, 2025 | 233.20 | 239.90 | 229.70 | 236.85 | 236.85 | 1.59% | 838,893 |
| Nov 24, 2025 | 239.10 | 240.00 | 231.45 | 233.15 | 233.15 | -2.06% | 870,423 |
| Nov 21, 2025 | 242.00 | 243.15 | 236.20 | 238.05 | 238.05 | -2.60% | 828,365 |
| Nov 20, 2025 | 245.50 | 247.70 | 242.50 | 244.40 | 244.40 | 0.62% | 584,015 |
| Nov 19, 2025 | 246.50 | 248.00 | 241.25 | 242.90 | 242.90 | -1.50% | 566,081 |
| Nov 18, 2025 | 251.20 | 251.75 | 242.20 | 246.60 | 246.60 | -2.22% | 1,073,459 |
| Nov 17, 2025 | 250.60 | 252.90 | 249.00 | 252.20 | 252.20 | 0.64% | 836,107 |
| Nov 14, 2025 | 249.10 | 251.65 | 249.10 | 250.60 | 250.60 | -0.18% | 544,877 |
| Nov 13, 2025 | 255.00 | 255.00 | 247.95 | 251.05 | 251.05 | -1.63% | 928,331 |
| Nov 12, 2025 | 254.90 | 256.20 | 251.45 | 255.20 | 255.20 | 1.35% | 806,528 |
| Nov 11, 2025 | 258.00 | 260.00 | 251.20 | 251.80 | 251.80 | -2.40% | 1,444,097 |
| Nov 10, 2025 | 260.00 | 267.30 | 256.25 | 258.00 | 258.00 | -2.68% | 1,485,917 |
| Nov 7, 2025 | 268.00 | 269.00 | 262.60 | 265.10 | 265.10 | -1.49% | 1,010,837 |
| Nov 6, 2025 | 274.00 | 274.65 | 264.00 | 269.10 | 269.10 | -1.72% | 1,223,854 |
| Nov 4, 2025 | 284.00 | 284.85 | 270.30 | 273.80 | 273.80 | 0.42% | 3,979,407 |
| Nov 3, 2025 | 283.50 | 284.50 | 271.30 | 272.65 | 272.65 | -3.25% | 1,284,845 |
| Oct 31, 2025 | 289.00 | 289.60 | 281.05 | 281.80 | 281.80 | -2.36% | 639,322 |
| Oct 30, 2025 | 285.55 | 289.75 | 283.00 | 288.60 | 288.60 | 1.05% | 701,814 |
| Oct 29, 2025 | 282.95 | 288.85 | 281.15 | 285.60 | 285.60 | 1.26% | 1,396,220 |
| Oct 28, 2025 | 283.60 | 284.05 | 278.60 | 282.05 | 282.05 | -0.55% | 569,232 |
| Oct 27, 2025 | 283.15 | 287.35 | 280.10 | 283.60 | 283.60 | 0.16% | 924,759 |
| Oct 24, 2025 | 284.75 | 288.55 | 280.95 | 283.15 | 283.15 | -0.21% | 642,927 |
| Oct 23, 2025 | 290.90 | 290.90 | 282.05 | 283.75 | 283.75 | -2.27% | 1,155,098 |
| Oct 21, 2025 | 276.40 | 293.75 | 276.40 | 290.35 | 290.35 | 5.68% | 1,856,019 |
| Oct 20, 2025 | 278.90 | 279.05 | 274.20 | 274.75 | 274.75 | -0.78% | 421,973 |
| Oct 17, 2025 | 281.90 | 281.90 | 275.00 | 276.90 | 276.90 | -1.32% | 758,884 |
| Oct 16, 2025 | 280.65 | 281.55 | 278.00 | 280.60 | 280.60 | 0.43% | 387,383 |
| Oct 15, 2025 | 283.70 | 284.70 | 277.65 | 279.40 | 279.40 | -1.03% | 723,851 |
| Oct 14, 2025 | 284.80 | 287.55 | 281.00 | 282.30 | 282.30 | -0.48% | 483,923 |
| Oct 13, 2025 | 284.00 | 290.10 | 282.10 | 283.65 | 283.65 | -0.47% | 589,013 |
| Oct 10, 2025 | 281.90 | 288.00 | 281.60 | 285.00 | 285.00 | 1.39% | 484,641 |
| Oct 9, 2025 | 282.50 | 286.40 | 279.40 | 281.10 | 281.10 | -0.78% | 533,939 |
| Oct 8, 2025 | 290.00 | 293.00 | 282.30 | 283.30 | 283.30 | -2.36% | 726,176 |
| Oct 7, 2025 | 288.70 | 292.85 | 284.20 | 290.15 | 290.15 | 0.64% | 1,391,286 |
| Oct 6, 2025 | 287.50 | 289.50 | 281.15 | 288.30 | 288.30 | 0.72% | 884,561 |
| Oct 3, 2025 | 287.00 | 289.90 | 283.75 | 286.25 | 286.25 | -0.71% | 887,426 |
| Oct 1, 2025 | 278.00 | 289.90 | 274.10 | 288.30 | 288.30 | 4.08% | 1,376,555 |
| Sep 30, 2025 | 278.00 | 279.00 | 268.60 | 277.00 | 277.00 | -0.23% | 1,415,643 |
| Sep 29, 2025 | 268.00 | 280.90 | 267.60 | 277.65 | 277.65 | 4.01% | 1,469,945 |
| Sep 26, 2025 | 280.45 | 280.45 | 265.10 | 266.95 | 266.95 | -4.95% | 1,663,430 |
| Sep 25, 2025 | 284.10 | 284.10 | 275.00 | 280.85 | 280.85 | -1.09% | 967,724 |
| Sep 24, 2025 | 288.35 | 295.00 | 282.65 | 283.95 | 283.95 | -1.25% | 1,020,315 |