Ace Integrated

Ace Integrated Solutions Ltd Historical Data

NSEBSE

₹16.94

(6.81%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	19.69	19.69	18.8	19.27	41	12,221.88	288
19-Feb-2026	19.33	19.98	18.8	19.34	71	46,327	1,519
20-Feb-2026	19.01	19.47	18.46	19.23	119	92,673.03	3,741
23-Feb-2026	19	19.14	18.64	19.02	28	21,174.95	1,084
24-Feb-2026	18.93	19.49	18.2	18.83	75	23,948.9	817
25-Feb-2026	18.98	18.98	18.05	18.22	61	65,650.28	2,336
26-Feb-2026	18.17	19.25	18	18.7	89	1,10,139.88	3,707
27-Feb-2026	19.15	19.15	18.03	18.14	79	71,315.04	2,589
02-Mar-2026	18.14	18.14	17.35	17.45	55	28,292.65	1,499
04-Mar-2026	18.4	18.4	15.7	16.62	194	1,46,057.14	6,202
05-Mar-2026	18.3	18.32	16	16.71	137	1,07,868.42	4,100
06-Mar-2026	17.7	17.7	16.81	17.35	60	20,306.37	1,054
09-Mar-2026	17	17	16.86	16.95	11	1,251.83	71
10-Mar-2026	17.85	17.85	16.5	16.71	106	3,03,277.02	6,481
11-Mar-2026	17.04	17.41	15.81	16.63	58	31,551.6	1,146
12-Mar-2026	16.63	18.15	16.63	17.77	57	50,538.31	2,549
13-Mar-2026	17.76	17.77	16.15	16.25	73	68,140.26	2,978
16-Mar-2026	16.28	16.97	15.63	16.27	61	48,529.35	2,316
17-Mar-2026	16.97	17.39	16.35	17.35	41	1,77,109.63	8,349
18-Mar-2026	16.61	17.22	16.4	16.73	123	71,517.19	2,788
19-Mar-2026	17.09	17.09	15.6	15.86	135	8,84,462.28	52,571

Ace Integrated: Related NEWS

No Record Found

Invest wise with Expert advice