ACME Solar Holdings Limited (NSE:ACMESOLAR)
India · Delayed Price · Currency is INR 401.60
+4.20 (1.06%)
Aug 21, 2026, 3:29 PM IST
ACME Solar Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 400.00 | 411.30 | 392.90 | 401.60 | 401.60 | 1.06% | 4,540,521 |
| Aug 20, 2026 | 386.00 | 406.50 | 380.55 | 397.40 | 397.40 | 4.47% | 9,465,771 |
| Aug 19, 2026 | 371.50 | 386.95 | 367.55 | 380.40 | 380.40 | 2.33% | 2,120,971 |
| Aug 18, 2026 | 363.70 | 372.95 | 361.80 | 371.75 | 371.75 | 1.88% | 609,731 |
| Aug 17, 2026 | 373.55 | 373.55 | 363.80 | 364.90 | 364.90 | -2.46% | 1,019,177 |
| Aug 14, 2026 | 374.55 | 379.00 | 372.15 | 374.10 | 374.10 | -0.11% | 440,108 |
| Aug 13, 2026 | 374.80 | 377.10 | 369.20 | 374.50 | 374.50 | 0.51% | 680,001 |
| Aug 12, 2026 | 369.00 | 375.00 | 367.50 | 372.60 | 372.60 | 1.13% | 647,813 |
| Aug 11, 2026 | 364.00 | 370.70 | 362.95 | 368.45 | 368.45 | 0.72% | 667,352 |
| Aug 10, 2026 | 369.00 | 369.60 | 362.75 | 365.80 | 365.80 | -0.76% | 564,448 |
| Aug 7, 2026 | 372.00 | 380.95 | 362.75 | 368.60 | 368.60 | -1.82% | 1,278,670 |
| Aug 6, 2026 | 380.70 | 380.70 | 373.00 | 375.45 | 375.45 | -1.78% | 1,423,424 |
| Aug 5, 2026 | 384.80 | 391.05 | 378.00 | 382.25 | 382.25 | 0.16% | 2,758,030 |
| Aug 4, 2026 | 370.10 | 386.40 | 369.25 | 381.65 | 381.65 | 2.84% | 2,929,270 |
| Aug 3, 2026 | 364.70 | 376.35 | 362.60 | 371.10 | 371.10 | 2.34% | 3,058,650 |
| Jul 31, 2026 | 363.95 | 367.50 | 359.10 | 362.60 | 362.60 | 0.53% | 1,446,698 |
| Jul 30, 2026 | 361.00 | 366.80 | 347.80 | 360.70 | 360.70 | -1.62% | 5,921,663 |
| Jul 29, 2026 | 358.00 | 368.70 | 350.00 | 366.65 | 366.65 | 3.14% | 1,880,822 |
| Jul 28, 2026 | 364.00 | 367.60 | 344.70 | 355.50 | 355.50 | -1.90% | 2,219,580 |
| Jul 27, 2026 | 370.00 | 371.00 | 358.40 | 362.40 | 362.40 | -0.94% | 2,262,264 |
| Jul 24, 2026 | 361.40 | 374.90 | 361.40 | 365.85 | 365.85 | 0.77% | 2,104,262 |
| Jul 23, 2026 | 367.30 | 371.05 | 360.10 | 363.05 | 363.05 | -1.77% | 2,293,479 |
| Jul 22, 2026 | 373.10 | 376.25 | 363.60 | 369.60 | 369.60 | -0.94% | 678,714 |
| Jul 21, 2026 | 378.95 | 381.75 | 371.15 | 373.10 | 373.10 | -1.18% | 752,502 |
| Jul 20, 2026 | 383.00 | 393.90 | 375.25 | 377.55 | 377.55 | -2.00% | 1,381,083 |
| Jul 17, 2026 | 397.00 | 397.50 | 378.15 | 385.25 | 385.25 | -2.22% | 3,080,054 |
| Jul 16, 2026 | 396.00 | 397.50 | 387.10 | 394.00 | 394.00 | 0.47% | 1,611,990 |
| Jul 15, 2026 | 387.40 | 393.40 | 383.50 | 392.15 | 392.15 | 1.96% | 1,967,707 |
| Jul 14, 2026 | 376.95 | 398.65 | 373.05 | 384.60 | 384.60 | 1.53% | 4,243,979 |
| Jul 13, 2026 | 375.00 | 384.40 | 365.55 | 378.80 | 378.80 | 0.48% | 1,374,154 |
| Jul 10, 2026 | 370.00 | 379.45 | 367.75 | 377.00 | 377.00 | 2.50% | 1,485,585 |
| Jul 9, 2026 | 366.00 | 372.00 | 365.55 | 367.80 | 367.80 | 0.70% | 1,075,278 |
| Jul 8, 2026 | 365.00 | 374.10 | 361.50 | 365.25 | 365.25 | -0.52% | 1,121,342 |
| Jul 7, 2026 | 384.00 | 386.60 | 364.70 | 367.15 | 367.15 | -4.31% | 1,505,840 |
| Jul 6, 2026 | 384.00 | 388.90 | 379.00 | 383.70 | 383.70 | 0.12% | 987,442 |
| Jul 3, 2026 | 395.00 | 398.15 | 380.00 | 383.25 | 383.25 | -2.54% | 1,207,098 |
| Jul 2, 2026 | 392.30 | 395.00 | 379.30 | 393.25 | 393.25 | 0.63% | 1,452,755 |
| Jul 1, 2026 | 380.90 | 396.25 | 378.25 | 390.80 | 390.80 | 2.69% | 3,091,827 |
| Jun 30, 2026 | 379.00 | 384.20 | 374.10 | 380.55 | 380.55 | 0.34% | 1,925,753 |
| Jun 29, 2026 | 357.05 | 383.90 | 356.50 | 379.25 | 379.25 | 6.17% | 4,452,000 |
| Jun 25, 2026 | 364.00 | 366.30 | 348.30 | 357.20 | 357.20 | -0.58% | 1,938,997 |
| Jun 24, 2026 | 354.00 | 364.70 | 350.85 | 359.30 | 359.30 | 2.28% | 2,660,801 |
| Jun 23, 2026 | 352.30 | 355.75 | 342.20 | 351.30 | 351.30 | 0.41% | 2,295,783 |
| Jun 22, 2026 | 340.00 | 357.50 | 339.00 | 349.85 | 349.85 | 3.61% | 3,378,183 |
| Jun 19, 2026 | 331.45 | 339.60 | 330.20 | 337.65 | 337.65 | 1.73% | 1,238,948 |
| Jun 18, 2026 | 331.90 | 339.00 | 327.00 | 331.90 | 331.90 | 0.03% | 1,091,315 |
| Jun 17, 2026 | 341.00 | 345.00 | 329.00 | 331.80 | 331.80 | -2.31% | 1,975,830 |
| Jun 16, 2026 | 349.70 | 349.70 | 337.20 | 339.65 | 339.65 | -2.19% | 1,181,168 |
| Jun 15, 2026 | 339.90 | 352.00 | 335.30 | 347.25 | 347.25 | 3.43% | 2,101,286 |
| Jun 12, 2026 | 338.00 | 347.70 | 334.40 | 335.75 | 335.75 | 0.39% | 1,365,603 |