ACS Technologies Limited (NSE:ACSTECH)
India · Delayed Price · Currency is INR 80.37
+3.81 (4.98%)
At close: Sep 24, 2026
NSE:ACSTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 75.49 | 80.38 | 72.80 | 80.37 | 80.37 | 4.98% | 875,467 |
| Sep 23, 2026 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | 4.99% | 226,566 |
| Sep 22, 2026 | 71.70 | 72.92 | 71.70 | 72.92 | 72.92 | 5.00% | 112,624 |
| Sep 21, 2026 | 67.80 | 69.45 | 67.79 | 69.45 | 69.45 | 4.99% | 301,821 |
| Sep 18, 2026 | 64.99 | 66.15 | 64.99 | 66.15 | 66.15 | 5.00% | 430,625 |
| Sep 17, 2026 | 60.48 | 63.00 | 60.00 | 63.00 | 63.00 | 5.00% | 146,350 |
| Sep 16, 2026 | 59.39 | 61.00 | 56.50 | 60.00 | 60.00 | 0.93% | 189,174 |
| Sep 15, 2026 | 58.50 | 61.10 | 58.50 | 59.45 | 59.45 | 1.99% | 274,304 |
| Sep 11, 2026 | 57.10 | 59.95 | 56.50 | 58.29 | 58.29 | 0.74% | 220,997 |
| Sep 10, 2026 | 60.75 | 61.50 | 57.40 | 57.86 | 57.86 | -3.55% | 530,654 |
| Sep 9, 2026 | 57.50 | 59.99 | 57.50 | 59.99 | 59.99 | 4.99% | 654,859 |
| Sep 8, 2026 | 56.00 | 57.14 | 55.00 | 57.14 | 57.14 | 5.00% | 653,499 |
| Sep 7, 2026 | 52.40 | 54.42 | 51.40 | 54.42 | 54.42 | 5.00% | 308,737 |
| Sep 4, 2026 | 51.90 | 52.00 | 51.00 | 51.83 | 51.83 | 2.25% | 124,987 |
| Sep 3, 2026 | 51.20 | 52.45 | 50.25 | 50.69 | 50.69 | -1.09% | 229,078 |
| Sep 2, 2026 | 50.94 | 51.50 | 50.02 | 51.25 | 51.25 | 0.61% | 59,299 |
| Sep 1, 2026 | 52.00 | 52.00 | 50.00 | 50.94 | 50.94 | -0.93% | 82,349 |
| Aug 31, 2026 | 51.75 | 53.00 | 50.00 | 51.42 | 51.42 | -0.31% | 389,314 |
| Aug 28, 2026 | 50.20 | 52.00 | 48.51 | 51.58 | 51.58 | 3.26% | 231,778 |
| Aug 27, 2026 | 50.00 | 50.40 | 48.51 | 49.95 | 49.95 | 3.10% | 53,166 |
| Aug 26, 2026 | 51.10 | 52.00 | 48.42 | 48.45 | 48.45 | -4.93% | 296,083 |
| Aug 25, 2026 | 52.49 | 52.49 | 50.50 | 50.96 | 50.96 | -0.84% | 283,434 |
| Aug 24, 2026 | 51.21 | 54.77 | 51.00 | 51.39 | 51.39 | 1.20% | 947,345 |
| Aug 21, 2026 | 50.00 | 51.10 | 50.00 | 50.78 | 50.78 | 2.15% | 155,971 |
| Aug 20, 2026 | 49.90 | 51.00 | 49.60 | 49.71 | 49.71 | 0.10% | 103,467 |
| Aug 19, 2026 | 50.25 | 51.00 | 48.42 | 49.66 | 49.66 | -0.52% | 289,690 |
| Aug 18, 2026 | 52.00 | 52.20 | 49.61 | 49.92 | 49.92 | -1.96% | 343,255 |
| Aug 17, 2026 | 50.89 | 52.50 | 50.52 | 50.92 | 50.92 | 1.88% | 298,101 |
| Aug 14, 2026 | 50.50 | 52.25 | 49.50 | 49.98 | 49.98 | 3.01% | 590,961 |
| Aug 13, 2026 | 50.10 | 51.25 | 48.13 | 48.52 | 48.52 | -3.13% | 488,474 |
| Aug 12, 2026 | 51.45 | 52.40 | 49.54 | 50.09 | 50.09 | -0.71% | 578,863 |
| Aug 11, 2026 | 51.90 | 53.56 | 49.50 | 50.45 | 50.45 | -0.30% | 697,758 |
| Aug 10, 2026 | 46.89 | 50.60 | 45.01 | 50.60 | 50.60 | 10.00% | 800,798 |
| Aug 7, 2026 | 46.21 | 47.00 | 44.50 | 46.00 | 46.00 | 0.07% | 328,712 |
| Aug 6, 2026 | 46.40 | 46.54 | 44.71 | 45.97 | 45.97 | 3.70% | 635,273 |
| Aug 5, 2026 | 44.32 | 44.33 | 43.00 | 44.33 | 44.33 | 5.00% | 233,914 |
| Aug 4, 2026 | 40.95 | 42.22 | 40.81 | 42.22 | 42.22 | 5.00% | 291,095 |
| Aug 3, 2026 | 39.80 | 41.40 | 39.80 | 40.21 | 40.21 | 0.60% | 143,511 |
| Jul 31, 2026 | 39.25 | 40.50 | 39.25 | 39.97 | 39.97 | 0.15% | 89,567 |
| Jul 30, 2026 | 39.50 | 40.61 | 39.50 | 39.91 | 39.91 | 0.96% | 107,242 |
| Jul 29, 2026 | 41.50 | 41.50 | 39.15 | 39.53 | 39.53 | -1.96% | 63,720 |
| Jul 28, 2026 | 40.42 | 41.48 | 39.20 | 40.32 | 40.32 | -0.47% | 439,909 |
| Jul 27, 2026 | 42.05 | 42.05 | 40.30 | 40.51 | 40.51 | -0.76% | 222,692 |
| Jul 24, 2026 | 40.91 | 42.24 | 39.20 | 40.82 | 40.82 | 1.47% | 360,328 |
| Jul 23, 2026 | 40.00 | 42.50 | 40.00 | 40.23 | 40.23 | -0.91% | 492,067 |
| Jul 22, 2026 | 40.12 | 41.00 | 39.80 | 40.60 | 40.60 | 1.20% | 90,132 |
| 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 |