ACME Solar Holdings Limited (NSE:ACMESOLAR)
India · Delayed Price · Currency is INR 362.00
+1.30 (0.36%)
Jul 31, 2026, 3:30 PM IST
ACME Solar Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 335.50 | 346.55 | 333.00 | 334.45 | 334.45 | -0.73% | 1,977,508 |
| Jun 10, 2026 | 350.00 | 353.05 | 334.10 | 336.90 | 336.90 | -3.38% | 1,647,829 |
| Jun 9, 2026 | 352.25 | 357.70 | 346.05 | 348.70 | 348.70 | -1.01% | 1,558,201 |
| Jun 8, 2026 | 353.00 | 364.80 | 344.80 | 352.25 | 352.25 | -1.23% | 4,004,685 |
| Jun 5, 2026 | 350.00 | 360.00 | 339.85 | 356.65 | 356.65 | 3.12% | 6,661,042 |
| Jun 4, 2026 | 326.70 | 347.60 | 325.10 | 345.85 | 345.85 | 5.11% | 4,610,275 |
| Jun 3, 2026 | 335.00 | 336.90 | 324.05 | 329.05 | 329.05 | -1.70% | 3,477,148 |
| Jun 2, 2026 | 306.00 | 337.90 | 295.90 | 334.75 | 334.75 | 8.97% | 12,451,700 |
| Jun 1, 2026 | 314.00 | 324.40 | 305.00 | 307.20 | 307.20 | -0.94% | 5,141,632 |
| May 29, 2026 | 307.80 | 313.45 | 301.50 | 310.10 | 310.10 | 1.47% | 4,064,881 |
| May 27, 2026 | 304.40 | 309.65 | 302.50 | 305.60 | 305.60 | 0.94% | 1,292,446 |
| May 26, 2026 | 303.50 | 309.15 | 299.50 | 302.75 | 302.75 | 0.72% | 1,999,692 |
| May 25, 2026 | 292.90 | 303.50 | 286.85 | 300.60 | 300.60 | 3.58% | 3,592,647 |
| May 22, 2026 | 282.95 | 295.80 | 282.95 | 290.20 | 290.20 | 2.67% | 2,597,818 |
| May 21, 2026 | 284.30 | 285.50 | 278.70 | 282.65 | 282.65 | 0.36% | 825,045 |