NSE:ACSTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	41.10	41.98	39.75	40.12	40.12	-3.67%	447,948
Jul 20, 2026	42.20	42.20	41.06	41.65	41.65	0.56%	83,123
Jul 17, 2026	42.30	43.52	41.42	41.42	41.42	-5.00%	118,620
Jul 16, 2026	44.90	44.90	42.62	43.60	43.60	0.79%	173,162
Jul 15, 2026	46.50	46.50	43.05	43.26	43.26	-4.52%	293,412
Jul 14, 2026	46.38	46.38	44.12	45.31	45.31	2.07%	350,590
Jul 13, 2026	41.85	44.39	41.20	44.39	44.39	4.99%	240,288
Jul 10, 2026	40.75	42.50	40.75	42.28	42.28	4.11%	108,576
Jul 9, 2026	41.68	43.55	40.20	40.61	40.61	-2.10%	141,570
Jul 8, 2026	42.80	43.90	41.38	41.48	41.48	-4.75%	141,573
Jul 7, 2026	45.50	45.50	43.10	43.55	43.55	-3.09%	94,480
Jul 6, 2026	46.15	46.15	44.00	44.94	44.94	2.16%	290,469
Jul 3, 2026	45.00	45.02	43.65	43.99	43.99	-0.57%	150,456
Jul 2, 2026	44.95	44.95	43.58	44.24	44.24	0.43%	118,571
Jul 1, 2026	44.14	45.77	43.02	44.05	44.05	0.78%	565,995
Jun 30, 2026	46.49	46.49	43.00	43.71	43.71	-2.28%	354,274
Jun 29, 2026	47.07	47.07	43.21	44.73	44.73	-0.22%	2,710,905
Jun 25, 2026	44.83	44.83	44.83	44.83	44.83	4.99%	118,919
Jun 24, 2026	42.70	42.70	42.70	42.70	42.70	4.99%	173,837
Jun 23, 2026	39.02	41.60	38.51	40.67	40.67	2.65%	448,218
Jun 22, 2026	38.08	39.98	37.21	39.62	39.62	4.04%	1,141,976
Jun 19, 2026	37.10	38.43	36.50	38.08	38.08	0.66%	34,644
Jun 18, 2026	37.78	38.50	37.02	37.83	37.83	1.29%	72,052
Jun 17, 2026	37.35	39.20	35.48	37.35	37.35	0.03%	569,862
Jun 16, 2026	37.55	39.60	37.10	37.34	37.34	-2.48%	57,562
Jun 15, 2026	40.99	40.99	37.63	38.29	38.29	-3.09%	227,562
Jun 12, 2026	41.79	41.79	39.16	39.51	39.51	-0.73%	207,259
Jun 11, 2026	39.00	39.80	36.91	39.80	39.80	4.99%	289,722
Jun 10, 2026	39.79	39.79	36.53	37.91	37.91	0.03%	340,703
Jun 9, 2026	37.90	37.90	37.90	37.90	37.90	4.99%	71,558
Jun 8, 2026	35.80	36.10	35.79	36.10	36.10	4.97%	48,869
Jun 5, 2026	34.00	34.39	31.81	34.39	34.39	4.98%	97,927
Jun 4, 2026	32.34	32.98	31.71	32.76	32.76	1.30%	69,781
Jun 3, 2026	32.58	32.59	31.83	32.34	32.34	-0.40%	65,308
Jun 2, 2026	33.28	33.28	32.47	32.47	32.47	-1.99%	42,562
Jun 1, 2026	34.00	34.00	33.12	33.13	33.13	-1.95%	117,798
May 29, 2026	34.53	35.04	33.68	33.79	33.79	-1.66%	113,539
May 27, 2026	35.28	35.45	34.21	34.36	34.36	-1.15%	436,708
May 26, 2026	34.59	34.94	34.00	34.76	34.76	1.05%	43,811
May 25, 2026	34.04	34.55	33.61	34.40	34.40	1.53%	36,546
May 22, 2026	34.35	34.48	33.14	33.88	33.88	0.21%	130,465
May 21, 2026	33.52	33.84	32.99	33.81	33.81	1.90%	107,536
May 20, 2026	33.00	33.94	32.67	33.18	33.18	-0.30%	94,072
May 19, 2026	33.15	34.49	33.15	33.28	33.28	-1.60%	70,243
May 18, 2026	34.68	34.85	33.82	33.82	33.82	-2.00%	52,816
May 15, 2026	34.14	35.52	34.14	34.51	34.51	-0.92%	253,108
May 14, 2026	34.83	34.83	34.83	34.83	34.83	-2.00%	63,440
May 13, 2026	36.98	36.98	35.54	35.54	35.54	-1.99%	40,399
May 12, 2026	36.98	37.00	36.26	36.26	36.26	-1.97%	77,971
May 11, 2026	36.66	37.37	36.02	36.99	36.99	0.96%	44,950