Ace Integrated

Ace Integrated Solutions Ltd Historical Data

NSEBSE

₹28.15

(-0.21%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	24.5	24.5	22.66	23.49	215	3,57,233.64	9,249
13-May-2025	23.85	24.75	23.85	24.34	51	88,175.86	2,879
14-May-2025	24.19	25.18	24.09	24.74	279	1,19,021.83	1,410
15-May-2025	24.74	29.67	24.74	27.08	1,401	83,56,015.98	86,660
16-May-2025	27.22	28.5	27.21	27.65	440	14,28,588.12	25,331
19-May-2025	28.3	28.3	26.02	26.46	631	7,50,327.83	17,099
20-May-2025	26.75	27.78	26.02	26.24	245	2,17,664.57	4,323
21-May-2025	27.2	28.1	26.31	26.88	481	7,16,769.41	16,981
22-May-2025	27.3	27.3	26.1	26.38	165	1,50,654.59	3,663
23-May-2025	26.78	27.04	26.11	27	151	2,02,288.68	5,378
26-May-2025	29.8	29.8	26.3	27.17	146	1,23,123.33	2,999
27-May-2025	28.19	28.19	26.22	26.76	243	3,21,302.55	3,982
28-May-2025	28.99	28.99	26.88	27.37	147	2,50,782.35	7,665
29-May-2025	27.2	27.44	26.19	26.35	144	2,64,521.23	5,600
30-May-2025	28.1	28.1	26.33	26.37	188	2,18,485.82	2,856
02-Jun-2025	26.5	27.14	26.01	26.74	113	86,054.67	2,520
03-Jun-2025	27.7	27.7	25.9	25.99	237	3,47,690.86	7,814
04-Jun-2025	26	26.78	25.1	25.38	286	1,75,196.06	4,281
05-Jun-2025	25	26.8	25	25.96	371	3,91,792.42	2,743
06-Jun-2025	27.6	29.44	25.5	28.21	1,326	63,51,655.25	69,665
09-Jun-2025	28.79	28.79	27.35	28.15	294	5,11,419.41	10,399

Ace Integrated: Related NEWS

No Record Found

Invest wise with Expert advice