ACME Solar Holdings Limited (NSE:ACMESOLAR)
India · Delayed Price · Currency is INR 432.80
-6.20 (-1.41%)
Oct 1, 2026, 3:29 PM IST
ACME Solar Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 442.00 | 447.20 | 427.95 | 432.55 | 432.55 | -1.47% | 1,085,604 |
| Sep 30, 2026 | 441.30 | 444.60 | 436.00 | 439.00 | 439.00 | 0.24% | 1,108,840 |
| Sep 29, 2026 | 438.95 | 440.80 | 427.90 | 437.95 | 437.95 | 0.01% | 1,067,318 |
| Sep 28, 2026 | 440.85 | 452.45 | 433.30 | 437.90 | 437.90 | -1.13% | 1,868,409 |
| Sep 25, 2026 | 446.90 | 449.75 | 431.50 | 442.90 | 442.90 | -0.84% | 3,082,821 |
| Sep 24, 2026 | 454.80 | 459.45 | 444.15 | 446.65 | 446.65 | -1.25% | 1,545,806 |
| Sep 23, 2026 | 461.60 | 476.40 | 445.60 | 452.30 | 452.30 | -1.38% | 2,719,156 |
| Sep 22, 2026 | 460.00 | 476.90 | 441.55 | 458.65 | 458.65 | 0.12% | 3,701,858 |
| Sep 21, 2026 | 439.00 | 464.45 | 437.50 | 458.10 | 458.10 | 5.25% | 6,919,009 |
| Sep 18, 2026 | 411.50 | 440.70 | 411.50 | 435.25 | 435.25 | 5.82% | 12,038,412 |
| Sep 17, 2026 | 413.05 | 420.35 | 403.40 | 411.30 | 411.30 | -1.60% | 1,167,673 |
| Sep 16, 2026 | 419.45 | 425.50 | 412.00 | 418.00 | 418.00 | -0.57% | 1,349,732 |
| Sep 15, 2026 | 402.15 | 426.15 | 402.15 | 420.40 | 420.40 | 4.50% | 5,262,214 |
| Sep 11, 2026 | 390.05 | 407.90 | 389.60 | 402.30 | 402.30 | 1.27% | 1,235,415 |
| Sep 10, 2026 | 396.30 | 401.95 | 392.75 | 397.25 | 397.25 | -1.08% | 743,888 |
| Sep 9, 2026 | 406.00 | 417.00 | 401.00 | 401.60 | 401.60 | -2.67% | 862,025 |
| Sep 8, 2026 | 413.15 | 417.65 | 404.45 | 412.60 | 412.60 | -0.13% | 1,281,765 |
| Sep 7, 2026 | 422.80 | 423.40 | 409.00 | 413.15 | 413.15 | -1.16% | 1,367,600 |
| Sep 4, 2026 | 402.90 | 430.50 | 399.55 | 418.00 | 418.00 | 4.01% | 6,203,953 |
| Sep 3, 2026 | 398.45 | 404.90 | 396.85 | 401.90 | 401.90 | 0.92% | 854,705 |
| Sep 2, 2026 | 395.00 | 411.15 | 391.10 | 398.25 | 398.25 | -1.35% | 2,449,655 |
| Sep 1, 2026 | 398.00 | 406.80 | 394.25 | 403.70 | 403.70 | 0.44% | 1,454,893 |
| Aug 31, 2026 | 399.00 | 411.00 | 382.90 | 401.95 | 401.95 | 2.10% | 3,008,269 |
| Aug 28, 2026 | 392.00 | 398.00 | 388.05 | 393.70 | 393.70 | 1.92% | 1,185,544 |
| Aug 27, 2026 | 395.85 | 400.95 | 376.30 | 386.30 | 386.30 | -2.44% | 1,572,541 |
| Aug 26, 2026 | 405.00 | 405.50 | 394.40 | 395.95 | 395.95 | -0.84% | 1,042,690 |
| Aug 25, 2026 | 404.00 | 405.85 | 389.80 | 399.30 | 399.30 | -2.41% | 1,881,116 |
| Aug 24, 2026 | 400.00 | 411.50 | 394.70 | 409.15 | 409.15 | 1.88% | 2,263,809 |
| 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 |