Ace Men Engg Works Limited (ACEMEN.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:25PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 53.50 | 53.50 | 45.29 | 49.45 | 49.45 | 6,231 |
| 02 May 2024 | 50.00 | 50.00 | 48.00 | 49.09 | 49.09 | 4,702 |
| 30 Apr 2024 | 52.50 | 52.50 | 49.10 | 51.07 | 51.07 | 4,585 |
| 29 Apr 2024 | 53.75 | 53.75 | 50.50 | 52.21 | 52.21 | 6,662 |
| 26 Apr 2024 | 53.25 | 53.25 | 48.00 | 52.73 | 52.73 | 14,129 |
| 25 Apr 2024 | 55.50 | 55.50 | 47.10 | 51.93 | 51.93 | 10,379 |
| 24 Apr 2024 | 52.00 | 52.00 | 48.00 | 50.99 | 50.99 | 5,053 |
| 23 Apr 2024 | 49.48 | 52.25 | 48.50 | 51.96 | 51.96 | 3,870 |
| 22 Apr 2024 | 51.00 | 51.00 | 45.00 | 47.54 | 47.54 | 6,791 |
| 19 Apr 2024 | 51.98 | 51.98 | 48.01 | 49.80 | 49.80 | 1,358 |
| 18 Apr 2024 | 52.50 | 52.98 | 49.00 | 49.92 | 49.92 | 10,345 |
| 16 Apr 2024 | 54.98 | 54.98 | 48.00 | 51.38 | 51.38 | 2,350 |
| 15 Apr 2024 | 56.90 | 56.90 | 51.00 | 52.03 | 52.03 | 2,673 |
| 12 Apr 2024 | 57.90 | 57.90 | 50.50 | 55.35 | 55.35 | 5,404 |
| 10 Apr 2024 | 56.99 | 58.00 | 50.26 | 57.50 | 57.50 | 8,925 |
| 09 Apr 2024 | 55.90 | 61.00 | 51.65 | 53.96 | 53.96 | 57,758 |
| 08 Apr 2024 | 53.85 | 56.00 | 50.00 | 55.80 | 55.80 | 29,174 |
| 05 Apr 2024 | 52.10 | 54.87 | 50.00 | 52.79 | 52.79 | 17,201 |
| 04 Apr 2024 | 51.00 | 51.00 | 48.35 | 49.89 | 49.89 | 2,747 |
| 03 Apr 2024 | 50.45 | 50.45 | 47.00 | 49.52 | 49.52 | 5,667 |
| 02 Apr 2024 | 50.65 | 50.65 | 47.00 | 48.17 | 48.17 | 3,815 |
| 01 Apr 2024 | 47.50 | 48.30 | 45.00 | 48.26 | 48.26 | 1,598 |
| 28 Mar 2024 | 46.62 | 47.00 | 43.50 | 46.00 | 46.00 | 1,870 |
| 27 Mar 2024 | 48.75 | 48.75 | 44.70 | 45.71 | 45.71 | 1,943 |
| 26 Mar 2024 | 50.50 | 50.50 | 47.00 | 47.00 | 47.00 | 113 |
| 22 Mar 2024 | 48.80 | 50.50 | 46.53 | 48.68 | 48.68 | 1,923 |
| 21 Mar 2024 | 50.75 | 50.75 | 48.95 | 48.97 | 48.97 | 1,075 |
| 20 Mar 2024 | 50.00 | 50.00 | 47.50 | 48.82 | 48.82 | 1,063 |
| 19 Mar 2024 | 49.50 | 49.50 | 48.00 | 48.50 | 48.50 | 1,522 |
| 18 Mar 2024 | 49.95 | 49.95 | 48.00 | 48.00 | 48.00 | 110 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 47.25 | 47.25 | 45.00 | 46.43 | 46.43 | 767 |
| 13 Mar 2024 | 45.50 | 45.50 | 41.45 | 45.22 | 45.22 | 21,280 |
| 12 Mar 2024 | 45.90 | 45.90 | 43.61 | 43.63 | 43.63 | 1,228 |
| 11 Mar 2024 | 48.50 | 48.50 | 45.90 | 45.90 | 45.90 | 254 |
| 07 Mar 2024 | 46.95 | 48.50 | 44.61 | 48.30 | 48.30 | 3,751 |
| 06 Mar 2024 | 49.25 | 49.25 | 44.85 | 46.95 | 46.95 | 2,337 |
| 05 Mar 2024 | 49.50 | 49.50 | 46.91 | 46.91 | 46.91 | 2,883 |
| 04 Mar 2024 | 51.96 | 51.96 | 49.37 | 49.37 | 49.37 | 485 |
| 01 Mar 2024 | 48.00 | 49.79 | 46.50 | 49.50 | 49.50 | 745 |
| 29 Feb 2024 | 50.50 | 50.50 | 46.74 | 48.77 | 48.77 | 1,080 |
| 28 Feb 2024 | 47.40 | 49.80 | 47.40 | 49.20 | 49.20 | 196 |
| 27 Feb 2024 | 49.00 | 49.95 | 46.55 | 49.81 | 49.81 | 13,703 |
| 26 Feb 2024 | 46.60 | 50.00 | 46.60 | 49.00 | 49.00 | 5,323 |
| 23 Feb 2024 | 51.50 | 51.50 | 47.51 | 48.98 | 48.98 | 22,276 |
| 22 Feb 2024 | 50.00 | 50.00 | 49.50 | 49.73 | 49.73 | 1,071 |
| 21 Feb 2024 | 50.00 | 50.05 | 47.50 | 49.43 | 49.43 | 3,464 |
| 20 Feb 2024 | 48.00 | 49.89 | 45.50 | 48.67 | 48.67 | 15,983 |
| 19 Feb 2024 | 46.51 | 47.75 | 43.45 | 47.70 | 47.70 | 6,600 |
| 16 Feb 2024 | 50.00 | 50.00 | 45.32 | 45.60 | 45.60 | 4,091 |
| 15 Feb 2024 | 48.25 | 48.25 | 46.00 | 47.70 | 47.70 | 4,670 |
| 14 Feb 2024 | 48.50 | 48.50 | 47.50 | 48.40 | 48.40 | 10 |
| 13 Feb 2024 | 48.80 | 48.80 | 46.27 | 48.74 | 48.74 | 4,714 |
| 12 Feb 2024 | 47.51 | 49.00 | 47.51 | 48.70 | 48.70 | 4,076 |
| 09 Feb 2024 | 48.50 | 48.50 | 44.75 | 47.51 | 47.51 | 675 |
| 08 Feb 2024 | 48.60 | 48.60 | 46.10 | 46.57 | 46.57 | 537 |
| 07 Feb 2024 | 44.81 | 49.50 | 44.81 | 48.50 | 48.50 | 7,534 |
| 06 Feb 2024 | 49.00 | 49.00 | 47.10 | 47.16 | 47.16 | 4,757 |
| 05 Feb 2024 | 49.14 | 49.14 | 46.70 | 49.00 | 49.00 | 32,376 |
| 02 Feb 2024 | 51.00 | 51.00 | 46.70 | 49.14 | 49.14 | 2,191 |
| 01 Feb 2024 | 49.34 | 49.34 | 45.42 | 49.15 | 49.15 | 3,413 |
| 31 Jan 2024 | 49.40 | 49.40 | 45.25 | 47.81 | 47.81 | 2,870 |
| 30 Jan 2024 | 51.00 | 51.00 | 47.41 | 47.44 | 47.44 | 3,247 |
| 29 Jan 2024 | 51.90 | 51.90 | 47.50 | 49.90 | 49.90 | 1,837 |
| 25 Jan 2024 | 52.00 | 52.00 | 47.93 | 50.00 | 50.00 | 1,154 |
| 24 Jan 2024 | 46.80 | 50.45 | 46.75 | 50.45 | 50.45 | 6,347 |
| 23 Jan 2024 | 53.95 | 53.95 | 49.21 | 49.21 | 49.21 | 2,642 |
| 19 Jan 2024 | 51.00 | 53.50 | 48.45 | 51.00 | 51.00 | 3,422 |
| 18 Jan 2024 | 55.50 | 55.50 | 50.66 | 51.00 | 51.00 | 2,132 |
| 17 Jan 2024 | 53.50 | 54.11 | 48.97 | 53.31 | 53.31 | 16,602 |
| 16 Jan 2024 | 51.54 | 52.50 | 51.54 | 51.54 | 51.54 | 2,971 |
| 15 Jan 2024 | 50.25 | 54.93 | 49.71 | 54.25 | 54.25 | 22,264 |
| 12 Jan 2024 | 53.70 | 56.90 | 52.32 | 52.32 | 52.32 | 4,474 |
| 11 Jan 2024 | 58.55 | 58.55 | 53.69 | 55.07 | 55.07 | 12,023 |
| 10 Jan 2024 | 57.00 | 60.00 | 54.34 | 56.51 | 56.51 | 3,678 |
| 09 Jan 2024 | 58.00 | 58.00 | 54.01 | 57.20 | 57.20 | 6,286 |
| 08 Jan 2024 | 57.55 | 57.55 | 53.85 | 56.85 | 56.85 | 960 |
| 05 Jan 2024 | 55.00 | 57.60 | 54.92 | 56.68 | 56.68 | 3,817 |
| 04 Jan 2024 | 58.50 | 58.60 | 54.00 | 57.81 | 57.81 | 5,997 |
| 03 Jan 2024 | 58.00 | 58.00 | 55.00 | 56.00 | 56.00 | 1,691 |
| 02 Jan 2024 | 56.70 | 57.40 | 54.00 | 57.00 | 57.00 | 6,281 |
| 01 Jan 2024 | 60.00 | 60.00 | 54.87 | 56.70 | 56.70 | 2,246 |
| 29 Dec 2023 | 57.90 | 57.90 | 54.50 | 57.75 | 57.75 | 2,148 |
| 28 Dec 2023 | 55.90 | 61.00 | 55.60 | 57.36 | 57.36 | 14,552 |
| 27 Dec 2023 | 58.60 | 58.60 | 58.50 | 58.50 | 58.50 | 1,364 |
| 26 Dec 2023 | 58.60 | 58.60 | 54.42 | 58.27 | 58.27 | 2,810 |
| 22 Dec 2023 | 58.40 | 58.50 | 55.75 | 57.27 | 57.27 | 5,208 |
| 21 Dec 2023 | 58.15 | 58.45 | 55.11 | 58.40 | 58.40 | 884 |
| 20 Dec 2023 | 58.00 | 60.85 | 56.00 | 58.01 | 58.01 | 1,907 |
| 19 Dec 2023 | 59.00 | 59.00 | 54.50 | 57.96 | 57.96 | 543 |
| 18 Dec 2023 | 58.50 | 59.00 | 54.25 | 56.74 | 56.74 | 3,557 |
| 15 Dec 2023 | 60.00 | 60.00 | 55.10 | 56.80 | 56.80 | 965 |
| 14 Dec 2023 | 60.00 | 60.00 | 56.30 | 58.00 | 58.00 | 3,783 |
| 13 Dec 2023 | 56.40 | 59.22 | 53.75 | 59.15 | 59.15 | 1,935 |
| 12 Dec 2023 | 56.40 | 56.40 | 53.75 | 56.40 | 56.40 | 653 |
| 11 Dec 2023 | 57.50 | 57.50 | 53.75 | 56.40 | 56.40 | 762 |
| 08 Dec 2023 | 56.80 | 56.80 | 53.30 | 56.45 | 56.45 | 2,981 |
| 07 Dec 2023 | 55.61 | 56.50 | 55.50 | 56.00 | 56.00 | 400 |
| 06 Dec 2023 | 58.50 | 58.50 | 54.20 | 56.74 | 56.74 | 136 |
| 05 Dec 2023 | 57.40 | 57.40 | 57.00 | 57.00 | 57.00 | 4 |
| *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.