Ace Integrated

Ace Integrated Solutions Ltd Historical Data

NSEBSE

₹21.79

(-2.90%)

Dec 12, 2025|03:29:59 PM

Invest wise with Expert advice

From Date

12/11/2025

To Date

12/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	23.03	23.97	23.02	23.89	51	17,380.82	589
13-Nov-2025	23.8	23.99	23.12	23.38	87	1,00,596.08	2,404
14-Nov-2025	23.7	25.6	23.4	24.16	203	7,75,896.6	14,726
17-Nov-2025	24.64	24.64	23.15	23.34	110	3,31,006.74	12,365
18-Nov-2025	22.81	23.59	22.75	22.81	108	1,21,432.79	3,477
19-Nov-2025	22.81	23.41	22.55	22.66	109	1,03,819.46	2,813
20-Nov-2025	22.41	24.15	22.41	23.13	126	1,66,750.19	4,498
21-Nov-2025	22.67	23.85	22.56	22.82	70	58,581.91	841
24-Nov-2025	22.82	23.88	22.2	22.49	113	74,409.72	2,417
25-Nov-2025	22.4	22.4	22.05	22.22	33	17,246.79	722
26-Nov-2025	22.23	22.99	21.92	22.14	72	33,762.91	994
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

Ace Integrated: Related NEWS

No Record Found

Invest wise with Expert advice