Action Construction Equipment Limited ACE
NSE · India · Producer Manufacturing
INR 1,212.60-19.40 (-1.57%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,232.00 | +2.17% | INR 1,205.90 | INR 1,245.60 | INR 1,205.00 | 343.17K |
| 2026-09-29 | INR 1,205.80 | -0.59% | INR 1,205.00 | INR 1,229.70 | INR 1,199.00 | 232.65K |
| 2026-09-28 | INR 1,212.90 | -1.12% | INR 1,226.40 | INR 1,226.40 | INR 1,197.50 | 230.43K |
| 2026-09-25 | INR 1,226.60 | -1.16% | INR 1,242.00 | INR 1,250.00 | INR 1,212.10 | 184.37K |
| 2026-09-24 | INR 1,241.00 | -1.03% | INR 1,250.00 | INR 1,254.40 | INR 1,234.00 | 270.65K |
| 2026-09-23 | INR 1,253.90 | +0.97% | INR 1,242.10 | INR 1,259.10 | INR 1,225.00 | 259.42K |
| 2026-09-22 | INR 1,241.90 | +0.93% | INR 1,240.20 | INR 1,263.10 | INR 1,235.10 | 237.16K |
| 2026-09-21 | INR 1,230.40 | +0.10% | INR 1,243.00 | INR 1,268.00 | INR 1,220.50 | 604.93K |
| 2026-09-18 | INR 1,229.20 | +1.96% | INR 1,212.30 | INR 1,241.50 | INR 1,202.00 | 881.44K |
| 2026-09-17 | INR 1,205.60 | +4.86% | INR 1,149.70 | INR 1,213.20 | INR 1,141.00 | 685.93K |
| 2026-09-16 | INR 1,149.70 | +1.55% | INR 1,130.00 | INR 1,158.00 | INR 1,102.00 | 425.40K |
| 2026-09-15 | INR 1,132.10 | +0.27% | INR 1,135.00 | INR 1,141.50 | INR 1,105.00 | 332.64K |
| 2026-09-14 | INR 1,129.00 | 0.00% | INR 1,129.00 | INR 1,129.00 | INR 1,129.00 | 0 |
| 2026-09-11 | INR 1,129.00 | +0.70% | INR 1,110.00 | INR 1,134.00 | INR 1,086.10 | 299.34K |
| 2026-09-10 | INR 1,121.20 | -0.51% | INR 1,132.00 | INR 1,137.50 | INR 1,112.40 | 182.05K |
| 2026-09-09 | INR 1,127.00 | +0.52% | INR 1,122.00 | INR 1,163.00 | INR 1,120.00 | 559.42K |
| 2026-09-08 | INR 1,121.20 | +0.72% | INR 1,122.20 | INR 1,148.00 | INR 1,105.00 | 238.20K |
| 2026-09-07 | INR 1,113.20 | -1.08% | INR 1,125.40 | INR 1,131.00 | INR 1,111.00 | 109.01K |
| 2026-09-04 | INR 1,125.40 | -1.75% | INR 1,148.40 | INR 1,189.00 | INR 1,117.10 | 557.11K |
| 2026-09-03 | INR 1,145.50 | +5.01% | INR 1,091.00 | INR 1,155.00 | INR 1,088.50 | 330.53K |
| 2026-09-02 | INR 1,090.90 | -0.27% | INR 1,087.00 | INR 1,099.90 | INR 1,073.80 | 159.18K |
| 2026-09-01 | INR 1,093.80 | -1.50% | INR 1,110.90 | INR 1,121.90 | INR 1,085.90 | 183.77K |
| 2026-08-31 | INR 1,110.50 | -2.64% | INR 1,149.00 | INR 1,152.90 | INR 1,100.70 | 325.65K |
| 2026-08-28 | INR 1,140.60 | +0.40% | INR 1,141.20 | INR 1,154.10 | INR 1,132.00 | 146.23K |
| 2026-08-27 | INR 1,136.00 | -1.98% | INR 1,164.30 | INR 1,184.00 | INR 1,128.20 | 388.33K |
| 2026-08-26 | INR 1,159.00 | +0.36% | INR 1,157.10 | INR 1,173.30 | INR 1,154.00 | 133.48K |
| 2026-08-25 | INR 1,154.80 | -1.06% | INR 1,172.60 | INR 1,179.00 | INR 1,150.10 | 166.21K |
| 2026-08-24 | INR 1,167.20 | -1.27% | INR 1,192.00 | INR 1,192.00 | INR 1,159.50 | 275.76K |
| 2026-08-21 | INR 1,182.20 | +1.53% | INR 1,155.00 | INR 1,189.00 | INR 1,145.10 | 422.95K |
| 2026-08-20 | INR 1,164.40 | -1.42% | INR 1,181.20 | INR 1,188.60 | INR 1,156.20 | 221.29K |
| 2026-08-19 | INR 1,181.20 | -0.30% | INR 1,190.70 | INR 1,196.00 | INR 1,160.00 | 624.93K |
| 2026-08-18 | INR 1,184.80 | +6.38% | INR 1,117.10 | INR 1,188.00 | INR 1,117.00 | 1.69M |
| 2026-08-17 | INR 1,113.70 | +2.59% | INR 1,085.00 | INR 1,117.10 | INR 1,081.70 | 280.15K |
| 2026-08-14 | INR 1,085.60 | +0.68% | INR 1,079.10 | INR 1,092.50 | INR 1,076.50 | 153.42K |
| 2026-08-13 | INR 1,078.30 | -1.62% | INR 1,091.70 | INR 1,098.90 | INR 1,064.20 | 268.00K |
| 2026-08-12 | INR 1,096.10 | +2.12% | INR 1,073.30 | INR 1,103.60 | INR 1,062.30 | 305.68K |
| 2026-08-11 | INR 1,073.30 | -3.62% | INR 1,113.60 | INR 1,118.80 | INR 1,065.30 | 269.21K |
| 2026-08-10 | INR 1,113.60 | +1.76% | INR 1,094.30 | INR 1,119.20 | INR 1,076.80 | 305.68K |
| 2026-08-07 | INR 1,094.30 | -1.74% | INR 1,113.70 | INR 1,120.00 | INR 1,082.10 | 234.55K |
| 2026-08-06 | INR 1,113.70 | -2.12% | INR 1,134.40 | INR 1,148.00 | INR 1,110.00 | 246.75K |
| 2026-08-05 | INR 1,137.80 | +3.57% | INR 1,110.00 | INR 1,149.00 | INR 1,098.60 | 662.99K |
| 2026-08-04 | INR 1,098.60 | -0.62% | INR 1,110.90 | INR 1,130.00 | INR 1,090.10 | 451.85K |
| 2026-08-03 | INR 1,105.40 | +3.28% | INR 1,072.00 | INR 1,114.80 | INR 1,071.40 | 853.58K |
| 2026-07-31 | INR 1,070.30 | +1.24% | INR 1,065.00 | INR 1,074.50 | INR 1,053.00 | 297.21K |
| 2026-07-30 | INR 1,057.20 | +0.56% | INR 1,054.30 | INR 1,068.50 | INR 1,033.10 | 236.73K |
| 2026-07-29 | INR 1,051.30 | -2.44% | INR 1,080.10 | INR 1,081.70 | INR 1,032.60 | 369.05K |
| 2026-07-28 | INR 1,077.60 | +1.49% | INR 1,060.00 | INR 1,087.50 | INR 1,053.10 | 671.59K |
| 2026-07-27 | INR 1,061.80 | +2.16% | INR 1,050.00 | INR 1,075.30 | INR 1,042.60 | 716.08K |
| 2026-07-24 | INR 1,039.40 | +6.17% | INR 975.20 | INR 1,051.00 | INR 971.60 | 2.11M |
| 2026-07-23 | INR 979.00 | -2.84% | INR 1,007.20 | INR 1,007.20 | INR 957.80 | 742.73K |
| 2026-07-22 | INR 1,007.60 | -2.69% | INR 1,040.00 | INR 1,049.80 | INR 1,005.00 | 594.83K |
| 2026-07-21 | INR 1,035.50 | +4.43% | INR 1,010.00 | INR 1,081.80 | INR 1,006.20 | 5.92M |
| 2026-07-20 | INR 991.60 | +0.43% | INR 987.40 | INR 1,001.30 | INR 983.50 | 187.27K |
| 2026-07-17 | INR 987.40 | -1.62% | INR 1,008.90 | INR 1,008.90 | INR 984.00 | 182.02K |
| 2026-07-16 | INR 1,003.70 | -0.07% | INR 1,007.50 | INR 1,012.10 | INR 991.70 | 197.19K |
| 2026-07-15 | INR 1,004.40 | +4.15% | INR 975.00 | INR 1,007.70 | INR 972.80 | 417.97K |
| 2026-07-14 | INR 964.40 | -2.16% | INR 981.00 | INR 989.00 | INR 962.00 | 182.75K |
| 2026-07-13 | INR 985.70 | -0.33% | INR 989.00 | INR 1,018.70 | INR 976.20 | 853.29K |
| 2026-07-10 | INR 989.00 | +1.27% | INR 982.90 | INR 1,002.70 | INR 982.00 | 259.01K |
| 2026-07-09 | INR 976.60 | +0.82% | INR 971.20 | INR 988.40 | INR 966.60 | 221.13K |
| 2026-07-08 | INR 968.70 | -2.96% | INR 990.00 | INR 1,008.70 | INR 962.40 | 238.07K |
| 2026-07-07 | INR 998.20 | -0.81% | INR 1,010.90 | INR 1,010.90 | INR 991.50 | 152.43K |
| 2026-07-06 | INR 1,006.40 | +1.67% | INR 990.40 | INR 1,016.90 | INR 981.80 | 245.20K |
| 2026-07-03 | INR 989.90 | -2.64% | INR 1,020.00 | INR 1,022.50 | INR 988.10 | 211.18K |
| 2026-07-02 | INR 1,016.70 | +1.76% | INR 1,008.20 | INR 1,019.90 | INR 994.30 | 208.90K |
| 2026-07-01 | INR 999.10 | -2.43% | INR 1,034.30 | INR 1,037.90 | INR 995.50 | 546.07K |
| 2026-06-30 | INR 1,024.00 | +3.94% | INR 990.10 | INR 1,028.75 | INR 985.30 | 498.01K |
| 2026-06-29 | INR 985.15 | -0.30% | INR 988.00 | INR 995.00 | INR 978.80 | 245.96K |
| 2026-06-26 | INR 988.10 | 0.00% | INR 988.10 | INR 988.10 | INR 988.10 | 0 |
| 2026-06-25 | INR 988.10 | -1.52% | INR 1,012.20 | INR 1,020.20 | INR 983.00 | 250.44K |
| 2026-06-24 | INR 1,003.35 | -0.45% | INR 1,005.70 | INR 1,016.35 | INR 990.10 | 191.14K |
| 2026-06-23 | INR 1,007.85 | -0.38% | INR 1,020.00 | INR 1,047.00 | INR 1,003.10 | 756.14K |
| 2026-06-22 | INR 1,011.70 | +3.69% | INR 975.65 | INR 1,017.00 | INR 975.65 | 969.08K |
| 2026-06-19 | INR 975.65 | -0.08% | INR 978.05 | INR 984.95 | INR 970.10 | 371.57K |
| 2026-06-18 | INR 976.45 | +1.49% | INR 966.40 | INR 980.90 | INR 956.00 | 746.21K |
| 2026-06-17 | INR 962.10 | +3.40% | INR 934.20 | INR 966.50 | INR 931.15 | 862.76K |
| 2026-06-16 | INR 930.50 | +0.17% | INR 936.95 | INR 942.80 | INR 922.50 | 164.37K |
| 2026-06-15 | INR 928.95 | -0.23% | INR 943.00 | INR 953.00 | INR 926.00 | 462.42K |
| 2026-06-12 | INR 931.05 | +4.38% | INR 904.00 | INR 934.85 | INR 896.45 | 691.58K |
| 2026-06-11 | INR 891.95 | +1.61% | INR 877.80 | INR 904.25 | INR 862.00 | 425.52K |
| 2026-06-10 | INR 877.80 | -1.83% | INR 893.00 | INR 906.00 | INR 875.00 | 398.98K |
| 2026-06-09 | INR 894.15 | +1.15% | INR 883.95 | INR 915.40 | INR 879.15 | 388.29K |
| 2026-06-08 | INR 883.95 | -1.82% | INR 880.65 | INR 903.10 | INR 865.50 | 241.74K |
| 2026-06-05 | INR 900.30 | +3.60% | INR 874.50 | INR 909.00 | INR 867.00 | 393.89K |
| 2026-06-04 | INR 869.05 | +0.22% | INR 861.00 | INR 879.00 | INR 861.00 | 102.50K |
| 2026-06-03 | INR 867.10 | -1.11% | INR 871.00 | INR 876.80 | INR 850.50 | 157.00K |
| 2026-06-02 | INR 876.80 | +0.27% | INR 870.60 | INR 879.10 | INR 862.35 | 103.37K |
| 2026-06-01 | INR 874.40 | -1.19% | INR 890.00 | INR 896.15 | INR 870.60 | 152.35K |
| 2026-05-29 | INR 884.95 | -2.35% | INR 911.00 | INR 926.25 | INR 879.00 | 438.26K |
| 2026-05-28 | INR 906.25 | 0.00% | INR 906.25 | INR 906.25 | INR 906.25 | 0 |