ACME Solar Holdings Limited (NSE:ACMESOLAR)
India · Delayed Price · Currency is INR 283.00
-15.55 (-5.21%)
May 8, 2026, 3:29 PM IST
ACME Solar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 307.00 | 307.40 | 278.10 | 282.80 | 282.80 | -5.28% | 5,356,990 |
| May 7, 2026 | 300.00 | 300.45 | 295.05 | 298.55 | 298.55 | 0.71% | 852,286 |
| May 6, 2026 | 297.90 | 300.15 | 290.15 | 296.45 | 296.45 | 0.32% | 748,789 |
| May 5, 2026 | 301.80 | 307.30 | 292.85 | 295.50 | 295.50 | -1.09% | 927,035 |
| May 4, 2026 | 303.30 | 306.75 | 295.50 | 298.75 | 298.75 | -1.35% | 817,513 |
| Apr 30, 2026 | 306.00 | 308.55 | 298.70 | 302.85 | 302.85 | -0.08% | 1,105,704 |
| Apr 29, 2026 | 307.90 | 310.30 | 299.55 | 303.10 | 303.10 | -0.69% | 944,142 |
| Apr 28, 2026 | 310.70 | 312.15 | 303.15 | 305.20 | 305.20 | -1.29% | 420,903 |
| Apr 27, 2026 | 306.45 | 314.70 | 304.10 | 309.20 | 309.20 | 1.28% | 1,116,730 |
| Apr 24, 2026 | 309.90 | 316.90 | 302.30 | 305.30 | 305.30 | -1.26% | 1,405,123 |
| Apr 23, 2026 | 303.00 | 314.00 | 300.35 | 309.20 | 309.20 | 1.86% | 1,565,556 |
| Apr 22, 2026 | 299.00 | 306.90 | 297.40 | 303.55 | 303.55 | 2.46% | 1,637,709 |
| Apr 21, 2026 | 299.10 | 300.50 | 294.05 | 296.25 | 296.25 | -0.94% | 957,383 |
| Apr 20, 2026 | 309.00 | 314.40 | 297.10 | 299.05 | 299.05 | -1.84% | 2,928,726 |
| Apr 17, 2026 | 289.80 | 307.00 | 288.05 | 304.65 | 304.65 | 5.98% | 3,737,148 |
| Apr 16, 2026 | 287.00 | 290.00 | 285.75 | 287.45 | 287.45 | 0.72% | 918,906 |
| Apr 15, 2026 | 289.75 | 291.35 | 284.60 | 285.40 | 285.40 | 0.48% | 2,197,782 |
| Apr 13, 2026 | 271.00 | 289.15 | 269.05 | 284.05 | 284.05 | 5.73% | 9,112,073 |
| Apr 10, 2026 | 273.50 | 276.20 | 266.70 | 268.65 | 268.65 | -1.63% | 864,642 |
| Apr 9, 2026 | 272.00 | 276.90 | 269.60 | 273.10 | 273.10 | -0.04% | 632,698 |
| Apr 8, 2026 | 285.00 | 285.00 | 270.80 | 273.20 | 273.20 | -1.44% | 1,333,937 |
| Apr 7, 2026 | 281.00 | 284.70 | 275.00 | 277.20 | 277.20 | -1.09% | 919,666 |
| Apr 6, 2026 | 275.00 | 283.70 | 271.65 | 280.25 | 280.25 | 2.04% | 2,379,961 |
| Apr 2, 2026 | 266.45 | 276.70 | 264.40 | 274.65 | 274.65 | 2.94% | 3,270,668 |
| Apr 1, 2026 | 269.95 | 272.45 | 258.55 | 266.80 | 266.80 | 1.98% | 1,830,804 |
| Mar 30, 2026 | 269.31 | 272.97 | 258.01 | 261.61 | 261.61 | -2.90% | 2,058,259 |
| Mar 27, 2026 | 254.12 | 274.00 | 251.16 | 269.41 | 269.41 | 6.02% | 12,295,420 |
| Mar 25, 2026 | 251.00 | 257.75 | 251.00 | 254.12 | 254.12 | 2.02% | 744,492 |
| Mar 24, 2026 | 246.00 | 250.95 | 237.39 | 249.10 | 249.10 | 4.86% | 1,849,760 |
| Mar 23, 2026 | 246.37 | 246.38 | 234.80 | 237.55 | 237.55 | -3.58% | 1,035,340 |
| Mar 20, 2026 | 266.00 | 266.80 | 244.22 | 246.37 | 246.37 | -5.98% | 2,197,261 |
| Mar 19, 2026 | 246.00 | 272.15 | 244.50 | 262.03 | 262.03 | 5.36% | 8,294,669 |
| Mar 18, 2026 | 249.90 | 253.00 | 245.37 | 248.69 | 248.69 | 0.68% | 695,731 |
| Mar 17, 2026 | 245.00 | 251.50 | 242.40 | 247.01 | 247.01 | 0.87% | 691,684 |
| Mar 16, 2026 | 255.45 | 260.00 | 242.00 | 244.89 | 244.89 | -4.19% | 2,067,998 |
| Mar 13, 2026 | 243.00 | 262.80 | 239.01 | 255.61 | 255.61 | 6.47% | 14,627,740 |
| Mar 12, 2026 | 229.00 | 243.44 | 223.40 | 240.08 | 240.08 | 4.27% | 1,200,296 |
| Mar 11, 2026 | 224.50 | 232.87 | 222.79 | 230.24 | 230.24 | 2.73% | 475,727 |
| Mar 10, 2026 | 220.97 | 224.80 | 216.34 | 224.13 | 224.13 | 2.13% | 585,230 |
| Mar 9, 2026 | 226.02 | 226.40 | 217.10 | 219.46 | 219.46 | -3.91% | 325,202 |
| Mar 6, 2026 | 230.97 | 235.49 | 227.00 | 228.40 | 228.40 | -1.22% | 212,195 |
| Mar 5, 2026 | 224.00 | 232.20 | 224.00 | 231.23 | 231.23 | 2.97% | 403,844 |
| Mar 4, 2026 | 227.00 | 229.04 | 221.04 | 224.57 | 224.57 | -3.32% | 405,512 |
| Mar 2, 2026 | 218.10 | 233.49 | 218.00 | 232.28 | 232.28 | -1.58% | 738,881 |
| Feb 27, 2026 | 234.99 | 237.80 | 231.47 | 236.00 | 236.00 | 0.46% | 550,867 |
| Feb 26, 2026 | 233.92 | 235.80 | 232.00 | 234.92 | 234.92 | 0.43% | 250,991 |
| Feb 25, 2026 | 231.89 | 234.50 | 226.08 | 233.92 | 233.92 | 1.00% | 618,522 |
| Feb 24, 2026 | 231.48 | 234.01 | 228.85 | 231.60 | 231.60 | 0.05% | 306,449 |
| Feb 23, 2026 | 232.00 | 234.35 | 230.10 | 231.49 | 231.49 | -0.05% | 301,566 |
| Feb 20, 2026 | 228.73 | 232.80 | 225.05 | 231.61 | 231.61 | 1.26% | 415,513 |