Ace Integrated

Ace Integrated Solutions Ltd Historical Data

NSEBSE

₹25.53

(0.99%)

Sep 18, 2025|12:10:22 PM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	24.7	24.7	23.51	24.02	105	1,75,116.68	3,402
20-Aug-2025	24.06	24.3	23.1	23.92	131	1,54,524.51	4,063
21-Aug-2025	23.81	25.19	23.33	23.64	124	84,050.35	2,118
22-Aug-2025	24.23	25	23.66	24.17	92	70,254.9	1,758
25-Aug-2025	25.2	25.2	23.8	24.04	115	3,68,613.56	6,474
26-Aug-2025	24.8	24.8	23.61	23.85	77	24,404.06	872
28-Aug-2025	23.85	24.26	23.13	23.71	52	38,621.87	944
29-Aug-2025	23.6	24.98	23.5	23.8	84	59,690.5	2,168
01-Sep-2025	24.39	24.58	23.5	23.76	64	35,408.12	810
02-Sep-2025	23.8	24.4	23.6	23.89	50	22,124.58	732
03-Sep-2025	24.37	24.37	23.18	23.6	205	4,01,066.79	11,822
04-Sep-2025	24.99	24.99	23.6	23.8	87	62,087.74	1,920
05-Sep-2025	23.69	24.39	23.5	23.93	49	41,397.67	1,207
08-Sep-2025	24.52	24.65	23.51	24.1	62	1,20,782.56	3,763
09-Sep-2025	24.1	28.1	23.8	27.09	1,664	82,37,275.86	65,275
10-Sep-2025	27.09	29.94	25.66	26.23	845	24,48,090.36	35,643
11-Sep-2025	26.4	27.4	25.4	26.03	450	8,35,455.45	7,721
12-Sep-2025	25.5	26.59	25.01	25.94	244	3,69,084.35	8,877
15-Sep-2025	25.94	26.91	24.15	25.22	366	5,18,339.43	11,857
16-Sep-2025	25.23	27.43	24.7	26.51	643	20,55,711.02	29,290
17-Sep-2025	26.85	27.9	25.12	25.28	593	12,87,734.78	23,499

Ace Integrated: Related NEWS

No Record Found

Invest wise with Expert advice