Action Construction Equipment Limited (ACE.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 10:56AM IST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 1,466.65 | 1,498.70 | 1,434.40 | 1,449.70 | 1,449.70 | 17,213 |
| 03 May 2024 | 1,496.10 | 1,542.40 | 1,454.00 | 1,475.05 | 1,475.05 | 35,949 |
| 02 May 2024 | 1,522.45 | 1,533.80 | 1,467.55 | 1,486.35 | 1,486.35 | 38,781 |
| 30 Apr 2024 | 1,540.00 | 1,584.50 | 1,510.20 | 1,519.20 | 1,519.20 | 11,168 |
| 29 Apr 2024 | 1,540.00 | 1,545.75 | 1,502.50 | 1,536.10 | 1,536.10 | 31,902 |
| 26 Apr 2024 | 1,549.70 | 1,565.00 | 1,523.00 | 1,531.70 | 1,531.70 | 7,437 |
| 25 Apr 2024 | 1,547.65 | 1,570.00 | 1,522.20 | 1,552.55 | 1,552.55 | 32,298 |
| 24 Apr 2024 | 1,515.10 | 1,549.00 | 1,510.45 | 1,540.35 | 1,540.35 | 9,073 |
| 23 Apr 2024 | 1,535.75 | 1,535.75 | 1,483.00 | 1,506.95 | 1,506.95 | 36,837 |
| 22 Apr 2024 | 1,426.00 | 1,524.95 | 1,426.00 | 1,510.75 | 1,510.75 | 68,086 |
| 19 Apr 2024 | 1,370.55 | 1,438.95 | 1,370.55 | 1,418.25 | 1,418.25 | 12,082 |
| 18 Apr 2024 | 1,454.60 | 1,459.70 | 1,362.05 | 1,398.00 | 1,398.00 | 42,290 |
| 16 Apr 2024 | 1,430.00 | 1,455.75 | 1,410.75 | 1,436.00 | 1,436.00 | 6,932 |
| 15 Apr 2024 | 1,380.05 | 1,460.65 | 1,380.05 | 1,446.75 | 1,446.75 | 76,460 |
| 12 Apr 2024 | 1,485.05 | 1,528.00 | 1,468.05 | 1,492.25 | 1,492.25 | 37,923 |
| 10 Apr 2024 | 1,549.65 | 1,559.70 | 1,461.00 | 1,485.05 | 1,485.05 | 57,217 |
| 09 Apr 2024 | 1,597.90 | 1,609.75 | 1,523.90 | 1,552.35 | 1,552.35 | 10,957 |
| 08 Apr 2024 | 1,584.35 | 1,610.00 | 1,580.70 | 1,589.45 | 1,589.45 | 42,973 |
| 05 Apr 2024 | 1,565.45 | 1,588.45 | 1,560.00 | 1,574.15 | 1,574.15 | 36,145 |
| 04 Apr 2024 | 1,599.95 | 1,616.55 | 1,553.50 | 1,559.55 | 1,559.55 | 49,706 |
| 03 Apr 2024 | 1,599.65 | 1,625.00 | 1,558.20 | 1,572.35 | 1,572.35 | 20,879 |
| 02 Apr 2024 | 1,620.65 | 1,693.05 | 1,584.20 | 1,592.20 | 1,592.20 | 75,847 |
| 01 Apr 2024 | 1,441.60 | 1,636.05 | 1,441.60 | 1,603.30 | 1,603.30 | 144,582 |
| 28 Mar 2024 | 1,431.55 | 1,470.00 | 1,416.60 | 1,426.05 | 1,426.05 | 71,986 |
| 27 Mar 2024 | 1,414.85 | 1,445.00 | 1,381.00 | 1,410.20 | 1,410.20 | 64,285 |
| 26 Mar 2024 | 1,388.70 | 1,415.00 | 1,344.30 | 1,393.00 | 1,393.00 | 35,380 |
| 22 Mar 2024 | 1,395.05 | 1,428.95 | 1,370.10 | 1,393.15 | 1,393.15 | 76,052 |
| 21 Mar 2024 | 1,279.65 | 1,424.00 | 1,279.65 | 1,411.00 | 1,411.00 | 69,655 |
| 20 Mar 2024 | 1,281.80 | 1,295.95 | 1,243.50 | 1,275.55 | 1,275.55 | 44,029 |
| 19 Mar 2024 | 1,269.75 | 1,293.90 | 1,232.35 | 1,281.15 | 1,281.15 | 65,657 |
| 18 Mar 2024 | 1,235.35 | 1,310.00 | 1,231.05 | 1,276.80 | 1,276.80 | 68,026 |
| 15 Mar 2024 | 1,275.35 | 1,329.00 | 1,206.45 | 1,242.20 | 1,242.20 | 97,446 |
| 14 Mar 2024 | 1,061.05 | 1,290.00 | 1,049.45 | 1,273.85 | 1,273.85 | 203,378 |
| 13 Mar 2024 | 1,263.45 | 1,300.15 | 1,043.70 | 1,081.95 | 1,081.95 | 183,086 |
| 12 Mar 2024 | 1,306.15 | 1,310.00 | 1,209.25 | 1,267.15 | 1,267.15 | 30,874 |
| 11 Mar 2024 | 1,379.45 | 1,379.85 | 1,279.05 | 1,290.35 | 1,290.35 | 74,172 |
| 07 Mar 2024 | 1,405.00 | 1,427.65 | 1,353.10 | 1,383.65 | 1,383.65 | 34,043 |
| 06 Mar 2024 | 1,417.55 | 1,450.95 | 1,259.40 | 1,386.80 | 1,386.80 | 84,555 |
| 05 Mar 2024 | 1,392.45 | 1,429.90 | 1,390.85 | 1,403.35 | 1,403.35 | 21,795 |
| 04 Mar 2024 | 1,491.00 | 1,491.00 | 1,377.55 | 1,391.00 | 1,391.00 | 163,161 |
| 01 Mar 2024 | 1,286.00 | 1,484.50 | 1,277.55 | 1,427.95 | 1,427.95 | 171,008 |
| 29 Feb 2024 | 1,228.20 | 1,294.45 | 1,219.25 | 1,265.25 | 1,265.25 | 103,203 |
| 28 Feb 2024 | 1,260.75 | 1,275.80 | 1,203.10 | 1,215.70 | 1,215.70 | 29,469 |
| 27 Feb 2024 | 1,157.00 | 1,255.50 | 1,155.05 | 1,244.65 | 1,244.65 | 46,632 |
| 26 Feb 2024 | 1,184.65 | 1,184.65 | 1,150.70 | 1,157.85 | 1,157.85 | 39,216 |
| 23 Feb 2024 | 1,104.25 | 1,180.00 | 1,104.15 | 1,170.65 | 1,170.65 | 52,295 |
| 22 Feb 2024 | 1,129.25 | 1,129.25 | 1,085.30 | 1,095.55 | 1,095.55 | 35,017 |
| 21 Feb 2024 | 1,140.55 | 1,154.85 | 1,100.40 | 1,111.20 | 1,111.20 | 40,144 |
| 20 Feb 2024 | 1,169.65 | 1,174.95 | 1,126.70 | 1,130.90 | 1,130.90 | 37,341 |
| 19 Feb 2024 | 1,195.90 | 1,199.45 | 1,165.40 | 1,169.45 | 1,169.45 | 12,001 |
| 16 Feb 2024 | 1,169.85 | 1,184.65 | 1,154.40 | 1,172.65 | 1,172.65 | 40,985 |
| 15 Feb 2024 | 1,186.80 | 1,210.85 | 1,144.80 | 1,154.40 | 1,154.40 | 23,073 |
| 14 Feb 2024 | 1,145.45 | 1,198.85 | 1,121.15 | 1,173.00 | 1,173.00 | 79,855 |
| 13 Feb 2024 | 1,108.60 | 1,157.60 | 1,068.75 | 1,144.35 | 1,144.35 | 34,859 |
| 12 Feb 2024 | 1,125.25 | 1,125.25 | 1,093.40 | 1,104.05 | 1,104.05 | 15,460 |
| 09 Feb 2024 | 1,144.40 | 1,145.40 | 1,076.00 | 1,103.60 | 1,103.60 | 33,361 |
| 08 Feb 2024 | 1,130.00 | 1,175.00 | 1,116.35 | 1,143.00 | 1,143.00 | 95,705 |
| 07 Feb 2024 | 1,030.10 | 1,169.00 | 1,030.10 | 1,116.95 | 1,116.95 | 254,849 |
| 06 Feb 2024 | 1,004.85 | 1,020.00 | 969.25 | 991.80 | 991.80 | 57,749 |
| 05 Feb 2024 | 970.25 | 1,005.00 | 958.75 | 991.55 | 991.55 | 65,325 |
| 02 Feb 2024 | 975.35 | 983.95 | 945.80 | 951.45 | 951.45 | 15,586 |
| 01 Feb 2024 | 983.00 | 984.60 | 962.75 | 969.25 | 969.25 | 52,874 |
| 31 Jan 2024 | 948.85 | 994.00 | 939.00 | 978.30 | 978.30 | 40,579 |
| 30 Jan 2024 | 928.10 | 968.00 | 922.00 | 932.55 | 932.55 | 41,307 |
| 29 Jan 2024 | 898.95 | 921.00 | 898.95 | 918.65 | 918.65 | 41,057 |
| 25 Jan 2024 | 907.85 | 915.00 | 895.60 | 897.35 | 897.35 | 8,165 |
| 24 Jan 2024 | 889.65 | 912.55 | 863.60 | 907.00 | 907.00 | 13,233 |
| 23 Jan 2024 | 910.85 | 929.25 | 855.00 | 872.40 | 872.40 | 52,196 |
| 19 Jan 2024 | 910.00 | 942.95 | 905.00 | 911.65 | 911.65 | 41,013 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 865.20 | 904.00 | 865.20 | 902.00 | 902.00 | 40,324 |
| 16 Jan 2024 | 900.15 | 910.05 | 876.20 | 880.55 | 880.55 | 11,345 |
| 15 Jan 2024 | 903.85 | 923.00 | 899.50 | 903.30 | 903.30 | 36,565 |
| 12 Jan 2024 | 907.00 | 909.00 | 896.90 | 899.15 | 899.15 | 8,157 |
| 11 Jan 2024 | 897.75 | 910.00 | 897.00 | 900.60 | 900.60 | 24,065 |
| 10 Jan 2024 | 899.90 | 907.35 | 883.05 | 894.55 | 894.55 | 15,608 |
| 09 Jan 2024 | 924.95 | 927.75 | 900.00 | 902.05 | 902.05 | 37,030 |
| 08 Jan 2024 | 913.00 | 917.00 | 891.75 | 908.80 | 908.80 | 32,247 |
| 05 Jan 2024 | 907.00 | 920.80 | 897.00 | 912.85 | 912.85 | 47,240 |
| 04 Jan 2024 | 932.10 | 934.00 | 895.55 | 900.25 | 900.25 | 66,600 |
| 03 Jan 2024 | 878.20 | 928.35 | 868.60 | 926.15 | 926.15 | 63,947 |
| 02 Jan 2024 | 854.55 | 879.85 | 836.55 | 869.65 | 869.65 | 26,899 |
| 01 Jan 2024 | 828.30 | 852.00 | 828.30 | 844.95 | 844.95 | 11,650 |
| 29 Dec 2023 | 825.80 | 839.45 | 823.00 | 828.25 | 828.25 | 22,023 |
| 28 Dec 2023 | 846.95 | 847.40 | 818.15 | 826.40 | 826.40 | 26,389 |
| 27 Dec 2023 | 851.95 | 856.85 | 832.00 | 840.65 | 840.65 | 31,421 |
| 26 Dec 2023 | 858.10 | 865.00 | 843.00 | 848.50 | 848.50 | 9,207 |
| 22 Dec 2023 | 869.95 | 880.85 | 843.80 | 850.15 | 850.15 | 17,747 |
| 21 Dec 2023 | 799.65 | 874.00 | 781.15 | 855.20 | 855.20 | 23,897 |
| 20 Dec 2023 | 845.90 | 880.55 | 802.30 | 811.60 | 811.60 | 78,362 |
| 19 Dec 2023 | 847.10 | 850.00 | 826.20 | 838.55 | 838.55 | 11,777 |
| 18 Dec 2023 | 855.75 | 870.80 | 839.05 | 841.65 | 841.65 | 40,988 |
| 15 Dec 2023 | 819.20 | 859.90 | 819.20 | 855.65 | 855.65 | 28,103 |
| 14 Dec 2023 | 824.15 | 828.00 | 813.95 | 816.55 | 816.55 | 29,975 |
| 13 Dec 2023 | 816.65 | 825.00 | 796.50 | 816.20 | 816.20 | 26,044 |
| 12 Dec 2023 | 818.35 | 820.00 | 800.05 | 802.60 | 802.60 | 10,562 |
| 11 Dec 2023 | 820.85 | 820.85 | 805.70 | 811.80 | 811.80 | 20,034 |
| 08 Dec 2023 | 841.40 | 847.15 | 811.10 | 815.45 | 815.45 | 10,209 |
| 07 Dec 2023 | 796.05 | 842.10 | 796.05 | 834.50 | 834.50 | 67,030 |
| 06 Dec 2023 | 818.95 | 826.45 | 791.30 | 799.10 | 799.10 | 11,036 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.