NSE:ACSTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	72.95	73.80	71.00	72.07	72.07	0.94%	158,504
Nov 8, 2026	70.00	73.46	70.00	71.40	71.40	2.04%	88,294
Nov 6, 2026	70.50	71.99	68.28	69.97	69.97	-2.64%	192,412
Nov 5, 2026	70.68	73.80	70.30	71.87	71.87	2.23%	318,851
Nov 4, 2026	70.68	70.68	67.32	70.30	70.30	4.43%	504,084
Nov 3, 2026	67.32	67.32	67.32	67.32	67.32	4.99%	13,233
Nov 2, 2026	64.00	64.12	62.00	64.12	64.12	4.99%	52,896
Oct 30, 2026	61.07	61.07	59.88	61.07	61.07	1.99%	293,313
Oct 29, 2026	59.88	59.88	59.88	59.88	59.88	1.99%	118,363
Oct 28, 2026	58.75	58.75	58.71	58.71	58.71	-1.99%	87,595
Oct 27, 2026	59.90	60.45	59.22	59.90	59.90	-	195,230
Oct 26, 2026	59.90	59.90	59.90	59.90	59.90	-2.00%	39,719
Oct 23, 2026	61.12	61.12	61.12	61.12	61.12	-1.99%	8,517
Oct 22, 2026	62.36	62.37	62.36	62.36	62.36	-2.00%	8,303
Oct 21, 2026	63.63	63.63	63.63	63.63	63.63	-1.99%	9,702
Oct 19, 2026	66.51	66.60	64.92	64.92	64.92	-1.99%	228,642
Oct 16, 2026	63.66	66.24	63.66	66.24	66.24	1.99%	457,655
Oct 15, 2026	64.95	64.95	64.95	64.95	64.95	-1.99%	36,443
Oct 14, 2026	66.27	66.27	66.27	66.27	66.27	-2.00%	49,227
Oct 13, 2026	67.62	67.62	67.62	67.62	67.62	-2.00%	36,546
Oct 12, 2026	69.00	69.00	69.00	69.00	69.00	-1.99%	49,291
Oct 9, 2026	70.40	70.40	70.40	70.40	70.40	-1.99%	11,838
Oct 8, 2026	71.83	71.83	71.83	71.83	71.83	-1.99%	36,708
Oct 7, 2026	73.29	73.29	73.29	73.29	73.29	-1.99%	52,938
Oct 6, 2026	75.11	75.11	74.78	74.78	74.78	-1.99%	104,743
Oct 5, 2026	77.60	77.60	76.30	76.30	76.30	-1.99%	266,469
Oct 1, 2026	77.85	77.85	77.85	77.85	77.85	-1.99%	12,998
Sep 30, 2026	79.43	79.43	79.43	79.43	79.43	-2.00%	10,015
Sep 29, 2026	81.05	81.05	81.05	81.05	81.05	-2.00%	30,733
Sep 28, 2026	82.70	82.70	82.70	82.70	82.70	-1.99%	69,463
Sep 25, 2026	80.41	84.38	80.00	84.38	84.38	4.99%	430,830
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