ACME Solar Holdings Limited (NSE:ACMESOLAR)
India · Delayed Price · Currency is INR 207.21
+8.25 (4.15%)
At close: Jan 27, 2026
ACME Solar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 207.70 | 208.86 | 198.51 | 198.96 | 198.96 | -3.77% | 336,073 |
| Jan 22, 2026 | 206.50 | 209.00 | 204.22 | 206.75 | 206.75 | 1.25% | 279,942 |
| Jan 21, 2026 | 208.00 | 210.26 | 202.00 | 204.19 | 204.19 | -2.62% | 779,184 |
| Jan 20, 2026 | 213.84 | 215.94 | 208.02 | 209.68 | 209.68 | -1.84% | 399,830 |
| Jan 19, 2026 | 215.00 | 216.80 | 212.90 | 213.61 | 213.61 | -1.36% | 413,011 |
| Jan 16, 2026 | 219.67 | 223.32 | 214.61 | 216.55 | 216.55 | -2.35% | 539,739 |
| Jan 14, 2026 | 224.59 | 225.69 | 220.59 | 221.77 | 221.77 | -1.26% | 321,648 |
| Jan 13, 2026 | 224.90 | 226.35 | 221.23 | 224.59 | 224.59 | 0.57% | 294,494 |
| Jan 12, 2026 | 224.12 | 225.40 | 218.76 | 223.32 | 223.32 | -1.36% | 511,050 |
| Jan 9, 2026 | 227.10 | 229.32 | 220.15 | 226.40 | 226.40 | -1.13% | 1,138,657 |
| Jan 8, 2026 | 230.29 | 230.42 | 225.30 | 228.99 | 228.99 | -0.72% | 1,010,886 |
| Jan 7, 2026 | 232.58 | 232.58 | 225.55 | 230.66 | 230.66 | -0.04% | 848,486 |
| Jan 6, 2026 | 239.00 | 239.00 | 225.12 | 230.76 | 230.76 | -3.30% | 1,334,988 |
| Jan 5, 2026 | 241.95 | 241.95 | 236.70 | 238.63 | 238.63 | -0.77% | 409,205 |
| Jan 2, 2026 | 238.88 | 241.20 | 235.49 | 240.47 | 240.47 | 1.11% | 719,847 |
| Jan 1, 2026 | 238.00 | 238.88 | 235.90 | 237.84 | 237.84 | 0.15% | 624,050 |
| Dec 31, 2025 | 234.37 | 239.00 | 234.36 | 237.49 | 237.49 | 1.33% | 700,799 |
| Dec 30, 2025 | 235.00 | 235.55 | 231.67 | 234.37 | 234.37 | -0.55% | 996,122 |
| Dec 29, 2025 | 231.50 | 238.00 | 228.63 | 235.66 | 235.66 | 1.96% | 1,900,512 |
| Dec 26, 2025 | 237.20 | 238.17 | 230.85 | 231.12 | 231.12 | -2.51% | 906,367 |
| Dec 24, 2025 | 237.49 | 242.40 | 235.00 | 237.06 | 237.06 | 0.47% | 836,710 |
| Dec 23, 2025 | 235.90 | 237.00 | 233.00 | 235.94 | 235.94 | 0.58% | 423,042 |
| Dec 22, 2025 | 233.60 | 235.86 | 229.66 | 234.59 | 234.59 | 0.81% | 984,663 |
| Dec 19, 2025 | 232.50 | 235.95 | 230.36 | 232.71 | 232.71 | -0.03% | 1,335,471 |
| Dec 18, 2025 | 236.41 | 237.07 | 230.76 | 232.78 | 232.78 | -0.95% | 794,057 |
| Dec 17, 2025 | 233.29 | 236.00 | 228.90 | 235.01 | 235.01 | 1.77% | 1,027,521 |
| Dec 16, 2025 | 229.50 | 233.60 | 226.58 | 230.92 | 230.92 | 0.15% | 588,679 |
| Dec 15, 2025 | 228.00 | 233.21 | 224.84 | 230.57 | 230.57 | 0.99% | 694,625 |
| Dec 12, 2025 | 225.65 | 229.00 | 225.01 | 228.32 | 228.32 | 0.88% | 464,329 |
| Dec 11, 2025 | 217.30 | 230.00 | 216.40 | 226.33 | 226.33 | 4.58% | 3,876,669 |
| Dec 10, 2025 | 216.80 | 221.35 | 213.52 | 216.41 | 216.41 | -0.36% | 1,926,398 |
| Dec 9, 2025 | 209.10 | 224.16 | 204.16 | 217.19 | 217.19 | 3.30% | 2,231,481 |
| Dec 8, 2025 | 215.99 | 215.99 | 207.50 | 210.25 | 210.25 | -1.12% | 765,874 |
| Dec 5, 2025 | 219.30 | 220.50 | 210.59 | 212.64 | 212.64 | -3.01% | 1,165,539 |
| 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 |