ACME Solar Holdings Limited (NSE:ACMESOLAR)
India · Delayed Price · Currency is INR 288.30
+11.30 (4.08%)
Oct 1, 2025, 3:29 PM IST
ACME Solar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 278.00 | 289.90 | 274.10 | 288.30 | 288.30 | 4.08% | 1,376,210 |
| 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% | 967,741 |
| Sep 24, 2025 | 288.35 | 295.00 | 282.65 | 283.95 | 283.95 | -1.25% | 1,020,315 |
| Sep 23, 2025 | 305.00 | 305.80 | 282.40 | 287.55 | 287.55 | -3.51% | 1,642,296 |
| Sep 22, 2025 | 294.10 | 301.00 | 291.00 | 298.00 | 298.00 | 1.02% | 1,102,334 |
| Sep 19, 2025 | 303.30 | 303.45 | 292.70 | 295.00 | 295.00 | -2.91% | 1,347,227 |
| Sep 18, 2025 | 308.95 | 310.65 | 303.00 | 303.85 | 303.85 | -1.22% | 769,071 |
| Sep 17, 2025 | 312.40 | 312.40 | 304.15 | 307.60 | 307.60 | -1.09% | 1,016,763 |
| Sep 16, 2025 | 311.20 | 314.60 | 301.30 | 311.00 | 311.00 | -0.06% | 1,329,005 |
| Sep 15, 2025 | 319.00 | 324.30 | 308.25 | 311.20 | 311.20 | -2.38% | 1,689,050 |
| Sep 12, 2025 | 315.50 | 321.70 | 310.00 | 318.80 | 318.80 | 1.87% | 3,121,163 |
| Sep 11, 2025 | 310.00 | 318.00 | 305.00 | 312.95 | 312.95 | 3.51% | 4,923,840 |
| Sep 10, 2025 | 301.70 | 306.70 | 297.75 | 302.35 | 302.35 | 0.70% | 1,097,234 |
| Sep 9, 2025 | 302.50 | 303.75 | 295.00 | 300.25 | 300.25 | -0.66% | 835,291 |
| Sep 8, 2025 | 302.10 | 315.00 | 301.00 | 302.25 | 302.25 | 2.01% | 3,971,486 |
| Sep 5, 2025 | 294.90 | 300.00 | 291.80 | 296.30 | 296.30 | 0.54% | 775,132 |
| Sep 4, 2025 | 301.45 | 302.80 | 292.80 | 294.70 | 294.70 | -1.29% | 844,057 |
| Sep 3, 2025 | 288.25 | 303.90 | 288.00 | 298.55 | 298.55 | 3.95% | 2,460,915 |
| Sep 2, 2025 | 283.45 | 291.00 | 281.50 | 287.20 | 287.20 | 1.79% | 1,169,084 |
| Sep 1, 2025 | 284.90 | 288.75 | 279.55 | 282.15 | 282.15 | -0.86% | 891,563 |
| Aug 29, 2025 | 289.15 | 291.40 | 282.00 | 284.60 | 284.60 | -0.59% | 937,556 |
| Aug 28, 2025 | 283.05 | 291.85 | 278.45 | 286.30 | 286.30 | 0.21% | 1,739,894 |
| Aug 26, 2025 | 304.50 | 308.00 | 284.25 | 285.70 | 285.70 | -5.80% | 4,011,283 |
| Aug 25, 2025 | 290.00 | 309.85 | 288.95 | 303.30 | 303.30 | 4.30% | 7,372,469 |
| Aug 22, 2025 | 287.00 | 293.50 | 284.20 | 290.80 | 290.80 | 1.18% | 793,175 |
| Aug 21, 2025 | 295.00 | 296.70 | 285.95 | 287.40 | 287.40 | -1.07% | 1,010,459 |
| Aug 20, 2025 | 283.95 | 296.00 | 282.70 | 290.50 | 290.50 | 2.29% | 1,974,586 |
| Aug 19, 2025 | 282.35 | 285.00 | 276.55 | 284.00 | 284.00 | 0.60% | 774,545 |
| Aug 18, 2025 | 280.75 | 285.45 | 278.00 | 282.30 | 282.30 | 2.10% | 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 |