Ace Integrated

Ace Integrated Solutions Ltd Historical Data

NSEBSE

₹21.66

(-1.59%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/11/2025

To Date

26/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Nov-2025	22.98	22.98	22.06	22.75	23	9,014.63	361
28-Nov-2025	22.75	23.25	22.15	22.4	51	31,574.14	896
01-Dec-2025	22.52	22.94	21.56	22	93	44,445.04	1,625
02-Dec-2025	22.01	22.88	22	22.21	57	60,519.62	2,415
03-Dec-2025	22.65	22.65	21.3	21.56	129	85,533.38	2,201
04-Dec-2025	21.46	22.89	21.43	22.39	44	32,771.45	1,155
05-Dec-2025	22.4	22.8	21.63	22	75	51,746.5	1,076
08-Dec-2025	21.91	22	21.11	21.61	72	51,838.58	2,237
09-Dec-2025	21.51	22.42	21.41	22.23	35	31,685.82	966
10-Dec-2025	23.19	23.19	21.62	22.28	43	19,992.6	628
11-Dec-2025	22.28	22.79	21.62	22.44	49	23,706.08	807
12-Dec-2025	22.7	22.7	21.6	21.84	52	49,538.59	1,004
15-Dec-2025	23.7	23.7	21.52	21.78	107	75,273.95	2,385
16-Dec-2025	22.32	22.32	21.16	21.94	61	14,042.18	511
17-Dec-2025	22.73	22.73	21.55	22.1	38	40,805.33	1,123
18-Dec-2025	21.18	22.49	21.18	21.81	84	23,563.12	740
19-Dec-2025	22.63	22.63	21.52	21.73	62	25,586.6	710
22-Dec-2025	21.02	22.3	21.02	21.42	90	63,803.51	1,895
23-Dec-2025	22.4	22.4	21.78	22.1	50	45,348.68	1,964
24-Dec-2025	22.45	22.45	21.31	22.01	47	16,535.84	82
26-Dec-2025	22.27	22.28	21.52	21.66	31	3,749.45	89

Ace Integrated: Related NEWS

No Record Found

Invest wise with Expert advice