Ace Integrated

Ace Integrated Solutions Ltd Historical Data

NSEBSE

₹20.11

(-2.19%)

Jan 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

17/12/2025

To Date

17/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
29-Dec-2025	22.23	24	22.23	22.92	241	6,63,504.23	12,149
30-Dec-2025	23.69	23.69	22.11	22.52	77	43,925.31	995
31-Dec-2025	23.08	23.47	21.6	22.89	96	1,15,139.21	4,243
01-Jan-2026	22	22.88	22	22.76	31	9,187	289
02-Jan-2026	22.5	23.57	22	22.74	76	38,818.68	1,197
05-Jan-2026	22.53	23.25	22	22.16	135	61,906.54	1,742
06-Jan-2026	22.18	23.09	21.3	22.08	63	75,652.14	2,175
07-Jan-2026	22.97	23	21.6	21.97	78	54,283.39	1,644
08-Jan-2026	22.51	22.9	21.1	21.39	113	1,26,744.82	3,754
09-Jan-2026	20.96	21.98	19.4	20.09	205	4,08,976.49	14,884
12-Jan-2026	19.78	20.6	19.78	20.09	63	49,098.77	2,063
13-Jan-2026	20.06	21	19.57	19.79	71	60,478.22	2,906
14-Jan-2026	19.61	20.79	19.61	20.56	22	26,336.71	701
16-Jan-2026	19.64	21.83	19.64	20.11	82	38,854.31	1,236

Ace Integrated: Related NEWS

No Record Found

Invest wise with Expert advice