Ace Integrated

Ace Integrated Solutions Ltd Historical Data

NSEBSE

₹18.79

(3.13%)

Feb 26, 2026|11:09:45 AM

Invest wise with Expert advice

From Date

26/01/2026

To Date

26/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Jan-2026	19.5	19.75	18.75	19.65	62	9,288.88	413
28-Jan-2026	20.6	20.62	19.2	19.66	45	39,275.23	1,720
29-Jan-2026	20.07	20.07	18.16	18.84	96	74,450.69	2,434
30-Jan-2026	18.83	19.65	18.79	19.13	65	70,119.4	3,209
01-Feb-2026	19.04	19.49	19.03	19.39	15	27,792.07	1,229
02-Feb-2026	19.75	19.75	19	19.43	48	20,560.76	714
03-Feb-2026	19.92	19.92	19.02	19.52	63	47,560.79	1,954
04-Feb-2026	19.4	19.79	18.35	19.38	109	1,26,340.67	5,003
05-Feb-2026	19.89	20.98	19.31	19.78	47	31,730.78	1,420
06-Feb-2026	19.77	20.66	19.12	19.59	78	74,100.73	1,158
09-Feb-2026	19.61	20.3	19.18	19.24	86	1,32,609.49	6,067
10-Feb-2026	20.17	20.17	18.85	19.43	88	32,565.5	1,068
11-Feb-2026	19.21	20.98	19.21	20.68	139	1,88,914.8	4,547
12-Feb-2026	20.88	20.88	19.4	20.14	113	65,378.93	1,882
13-Feb-2026	20.01	20.01	19.41	19.71	56	30,477.02	1,049
16-Feb-2026	20	20.21	18.56	19.02	78	21,308.23	527
17-Feb-2026	19.16	19.79	18.8	19.2	48	39,410.12	1,531
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

Ace Integrated: Related NEWS

No Record Found

Invest wise with Expert advice