Ace Integrated Solutions Limited (ACEINTEG.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:28PM IST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 32.95 | 34.50 | 32.80 | 33.15 | 33.15 | 3,212 |
| 22 May 2024 | 33.70 | 33.70 | 32.65 | 32.90 | 32.90 | 7,178 |
| 21 May 2024 | 34.75 | 34.75 | 32.20 | 33.10 | 33.10 | 7,391 |
| 17 May 2024 | 35.00 | 35.10 | 33.10 | 34.90 | 34.90 | 5,521 |
| 16 May 2024 | 33.50 | 34.90 | 33.00 | 33.70 | 33.70 | 3,400 |
| 15 May 2024 | 34.80 | 34.80 | 32.65 | 32.90 | 32.90 | 3,698 |
| 14 May 2024 | 32.80 | 33.30 | 32.25 | 32.85 | 32.85 | 1,990 |
| 13 May 2024 | 33.70 | 33.70 | 30.30 | 32.75 | 32.75 | 10,483 |
| 10 May 2024 | 33.00 | 33.95 | 32.10 | 32.55 | 32.55 | 3,626 |
| 09 May 2024 | 34.05 | 35.35 | 33.00 | 33.50 | 33.50 | 4,507 |
| 08 May 2024 | 35.75 | 37.05 | 33.00 | 34.15 | 34.15 | 46,709 |
| 07 May 2024 | 34.80 | 34.80 | 32.45 | 33.75 | 33.75 | 2,950 |
| 06 May 2024 | 34.45 | 35.15 | 33.00 | 33.40 | 33.40 | 6,731 |
| 03 May 2024 | 34.90 | 37.05 | 34.45 | 34.60 | 34.60 | 6,722 |
| 02 May 2024 | 35.40 | 35.40 | 34.00 | 34.15 | 34.15 | 2,057 |
| 30 Apr 2024 | 35.50 | 36.35 | 34.25 | 34.40 | 34.40 | 7,596 |
| 29 Apr 2024 | 35.00 | 36.30 | 34.40 | 34.95 | 34.95 | 4,781 |
| 26 Apr 2024 | 35.95 | 36.30 | 34.40 | 35.30 | 35.30 | 8,648 |
| 25 Apr 2024 | 35.25 | 36.40 | 34.55 | 35.80 | 35.80 | 5,014 |
| 24 Apr 2024 | 36.30 | 36.30 | 35.00 | 35.65 | 35.65 | 5,127 |
| 23 Apr 2024 | 36.25 | 37.15 | 34.75 | 35.45 | 35.45 | 4,305 |
| 22 Apr 2024 | 36.30 | 37.75 | 35.50 | 36.20 | 36.20 | 7,638 |
| 19 Apr 2024 | 37.75 | 37.75 | 33.25 | 34.70 | 34.70 | 9,142 |
| 18 Apr 2024 | 38.70 | 38.70 | 35.25 | 35.70 | 35.70 | 22,383 |
| 16 Apr 2024 | 34.70 | 36.45 | 34.55 | 36.00 | 36.00 | 24,207 |
| 15 Apr 2024 | 37.95 | 39.80 | 33.35 | 34.05 | 34.05 | 183,054 |
| 12 Apr 2024 | 33.35 | 36.20 | 33.35 | 36.20 | 36.20 | 34,595 |
| 10 Apr 2024 | 36.00 | 36.85 | 32.35 | 32.95 | 32.95 | 12,214 |
| 09 Apr 2024 | 37.00 | 37.20 | 34.05 | 35.25 | 35.25 | 4,061 |
| 08 Apr 2024 | 36.40 | 37.40 | 35.80 | 36.95 | 36.95 | 7,668 |
| 05 Apr 2024 | 36.90 | 36.90 | 35.75 | 36.40 | 36.40 | 6,535 |
| 04 Apr 2024 | 36.15 | 37.25 | 35.40 | 36.40 | 36.40 | 8,384 |
| 03 Apr 2024 | 35.45 | 35.55 | 33.95 | 35.55 | 35.55 | 6,436 |
| 02 Apr 2024 | 33.80 | 33.90 | 32.75 | 33.90 | 33.90 | 2,099 |
| 01 Apr 2024 | 30.80 | 32.30 | 30.80 | 32.30 | 32.30 | 5,805 |
| 28 Mar 2024 | 31.10 | 32.75 | 30.75 | 30.80 | 30.80 | 3,717 |
| 27 Mar 2024 | 32.35 | 33.20 | 31.40 | 32.05 | 32.05 | 5,832 |
| 26 Mar 2024 | 35.40 | 35.40 | 33.00 | 33.00 | 33.00 | 6,167 |
| 22 Mar 2024 | 34.55 | 34.75 | 33.30 | 34.70 | 34.70 | 2,782 |
| 21 Mar 2024 | 35.50 | 36.20 | 33.00 | 34.05 | 34.05 | 5,721 |
| 20 Mar 2024 | 34.75 | 34.80 | 33.35 | 34.55 | 34.55 | 8,727 |
| 19 Mar 2024 | 33.15 | 33.15 | 30.55 | 33.15 | 33.15 | 2,474 |
| 18 Mar 2024 | 31.60 | 31.85 | 30.10 | 31.60 | 31.60 | 4,059 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 31.50 | 31.60 | 29.60 | 29.75 | 29.75 | 13,430 |
| 13 Mar 2024 | 32.25 | 33.40 | 30.80 | 30.85 | 30.85 | 5,175 |
| 12 Mar 2024 | 33.95 | 34.85 | 32.25 | 32.25 | 32.25 | 7,345 |
| 11 Mar 2024 | 35.45 | 36.10 | 33.65 | 33.95 | 33.95 | 9,154 |
| 07 Mar 2024 | 35.15 | 35.40 | 32.85 | 35.35 | 35.35 | 14,759 |
| 06 Mar 2024 | 37.75 | 37.75 | 34.45 | 34.45 | 34.45 | 13,271 |
| 05 Mar 2024 | 37.25 | 37.25 | 35.85 | 36.25 | 36.25 | 3,770 |
| 04 Mar 2024 | 38.95 | 38.95 | 35.65 | 36.40 | 36.40 | 10,385 |
| 01 Mar 2024 | 36.05 | 37.55 | 36.05 | 36.75 | 36.75 | 3,430 |
| 29 Feb 2024 | 38.45 | 38.45 | 36.10 | 36.85 | 36.85 | 13,564 |
| 28 Feb 2024 | 38.00 | 38.45 | 37.65 | 37.90 | 37.90 | 1,404 |
| 27 Feb 2024 | 39.70 | 39.70 | 37.55 | 38.05 | 38.05 | 3,971 |
| 26 Feb 2024 | 39.95 | 39.95 | 37.50 | 38.55 | 38.55 | 1,860 |
| 23 Feb 2024 | 39.85 | 39.85 | 37.80 | 38.55 | 38.55 | 1,208 |
| 22 Feb 2024 | 39.80 | 39.80 | 38.00 | 38.75 | 38.75 | 4,345 |
| 21 Feb 2024 | 37.95 | 38.85 | 37.80 | 38.40 | 38.40 | 8,529 |
| 20 Feb 2024 | 40.30 | 40.30 | 37.55 | 38.30 | 38.30 | 11,671 |
| 19 Feb 2024 | 40.45 | 40.45 | 39.00 | 39.50 | 39.50 | 8,607 |
| 16 Feb 2024 | 40.35 | 40.35 | 38.20 | 38.75 | 38.75 | 6,722 |
| 15 Feb 2024 | 39.90 | 40.50 | 38.80 | 39.85 | 39.85 | 4,912 |
| 14 Feb 2024 | 39.50 | 40.50 | 37.30 | 39.90 | 39.90 | 10,454 |
| 13 Feb 2024 | 40.40 | 40.40 | 37.45 | 38.70 | 38.70 | 3,830 |
| 12 Feb 2024 | 40.30 | 41.15 | 38.10 | 38.60 | 38.60 | 8,310 |
| 09 Feb 2024 | 41.45 | 41.45 | 39.50 | 39.70 | 39.70 | 9,731 |
| 08 Feb 2024 | 41.65 | 41.85 | 40.00 | 40.80 | 40.80 | 20,575 |
| 07 Feb 2024 | 40.65 | 40.65 | 39.10 | 40.50 | 40.50 | 8,595 |
| 06 Feb 2024 | 40.85 | 41.00 | 38.55 | 39.85 | 39.85 | 31,001 |
| 05 Feb 2024 | 41.35 | 41.35 | 38.55 | 39.35 | 39.35 | 18,437 |
| 02 Feb 2024 | 40.00 | 40.75 | 39.50 | 39.95 | 39.95 | 11,629 |
| 01 Feb 2024 | 41.20 | 41.20 | 39.55 | 40.30 | 40.30 | 6,314 |
| 31 Jan 2024 | 40.00 | 40.90 | 39.65 | 39.90 | 39.90 | 16,270 |
| 30 Jan 2024 | 40.80 | 41.90 | 39.90 | 40.00 | 40.00 | 17,708 |
| 29 Jan 2024 | 40.25 | 41.90 | 39.65 | 40.90 | 40.90 | 28,353 |
| 25 Jan 2024 | 39.75 | 40.65 | 39.55 | 40.15 | 40.15 | 7,579 |
| 24 Jan 2024 | 39.35 | 40.60 | 39.00 | 39.65 | 39.65 | 7,476 |
| 23 Jan 2024 | 40.90 | 40.90 | 39.00 | 39.35 | 39.35 | 12,673 |
| 19 Jan 2024 | 38.85 | 40.90 | 38.85 | 39.50 | 39.50 | 15,296 |
| 18 Jan 2024 | 41.10 | 41.90 | 39.60 | 40.05 | 40.05 | 14,691 |
| 17 Jan 2024 | 42.55 | 42.55 | 40.95 | 41.15 | 41.15 | 6,954 |
| 16 Jan 2024 | 42.25 | 42.25 | 41.00 | 42.05 | 42.05 | 16,172 |
| 15 Jan 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| 12 Jan 2024 | 42.70 | 42.75 | 41.85 | 42.05 | 42.05 | 12,738 |
| 11 Jan 2024 | 42.90 | 42.90 | 41.95 | 42.25 | 42.25 | 7,099 |
| 10 Jan 2024 | 42.50 | 43.70 | 42.10 | 42.45 | 42.45 | 13,971 |
| 09 Jan 2024 | 44.80 | 44.80 | 42.10 | 42.45 | 42.45 | 16,438 |
| 08 Jan 2024 | 42.80 | 43.50 | 42.25 | 43.05 | 43.05 | 22,752 |
| 05 Jan 2024 | 41.40 | 42.50 | 41.40 | 41.95 | 41.95 | 27,251 |
| 04 Jan 2024 | 40.95 | 41.90 | 40.30 | 41.40 | 41.40 | 17,971 |
| 03 Jan 2024 | 40.15 | 41.30 | 40.15 | 40.35 | 40.35 | 10,358 |
| 02 Jan 2024 | 41.40 | 41.70 | 40.00 | 40.55 | 40.55 | 54,007 |
| 01 Jan 2024 | 41.35 | 41.35 | 40.20 | 40.65 | 40.65 | 11,519 |
| 29 Dec 2023 | 41.00 | 41.00 | 39.45 | 40.50 | 40.50 | 16,621 |
| 28 Dec 2023 | 41.95 | 41.95 | 38.90 | 40.05 | 40.05 | 30,638 |
| 27 Dec 2023 | 41.50 | 42.05 | 39.95 | 40.60 | 40.60 | 31,878 |
| 26 Dec 2023 | 42.40 | 42.40 | 40.60 | 41.05 | 41.05 | 23,214 |
| 22 Dec 2023 | 42.75 | 42.75 | 40.80 | 41.30 | 41.30 | 24,379 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.