Ace Integrated Solutions Ltd. ACEINTEG

NSE · India · Technology Services

INR 17.14+0.37 (+2.21%)

Market closed· Oct 1, 2026, 9:43 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 16.77	+2.26%	INR 16.71	INR 17.00	INR 16.40	1.62K
2026-09-29	INR 16.40	-3.64%	INR 16.70	INR 16.95	INR 16.10	3.27K
2026-09-28	INR 17.02	-3.19%	INR 17.93	INR 17.93	INR 16.60	2.28K
2026-09-25	INR 17.58	-0.73%	INR 17.03	INR 17.99	INR 17.03	1.03K
2026-09-24	INR 17.71	+1.61%	INR 17.78	INR 17.87	INR 17.49	920
2026-09-23	INR 17.43	+0.69%	INR 17.90	INR 18.00	INR 17.41	834
2026-09-22	INR 17.31	-3.24%	INR 18.78	INR 18.78	INR 16.60	8.50K
2026-09-21	INR 17.89	+2.99%	INR 17.37	INR 18.04	INR 17.02	4.46K
2026-09-18	INR 17.37	-3.50%	INR 17.80	INR 17.81	INR 17.11	2.42K
2026-09-17	INR 18.00	+2.21%	INR 18.00	INR 18.09	INR 17.42	1.66K
2026-09-16	INR 17.61	-0.79%	INR 18.00	INR 18.39	INR 17.22	2.25K
2026-09-15	INR 17.75	+0.74%	INR 17.54	INR 18.37	INR 17.51	6.07K
2026-09-11	INR 17.62	-1.51%	INR 18.47	INR 18.47	INR 17.16	843
2026-09-10	INR 17.89	+2.00%	INR 18.39	INR 18.39	INR 17.56	2.44K
2026-09-09	INR 17.54	+0.98%	INR 18.36	INR 18.36	INR 17.21	442
2026-09-08	INR 17.37	-0.97%	INR 17.17	INR 18.39	INR 17.17	1.77K
2026-09-07	INR 17.54	-1.63%	INR 18.58	INR 18.58	INR 17.52	2.04K
2026-09-04	INR 17.83	+4.76%	INR 17.40	INR 18.70	INR 17.29	17.98K
2026-09-03	INR 17.02	-1.45%	INR 17.87	INR 17.87	INR 16.81	1.30K
2026-09-02	INR 17.27	-2.04%	INR 17.45	INR 17.67	INR 17.01	5.45K
2026-09-01	INR 17.63	+3.40%	INR 17.10	INR 19.80	INR 17.10	11.82K
2026-08-31	INR 17.05	-2.24%	INR 17.44	INR 17.45	INR 17.01	1.73K
2026-08-28	INR 17.44	+0.35%	INR 17.96	INR 17.96	INR 17.40	404
2026-08-27	INR 17.38	-1.92%	INR 18.16	INR 18.16	INR 17.11	1.13K
2026-08-26	INR 17.72	+2.96%	INR 17.75	INR 17.80	INR 17.50	3.07K
2026-08-25	INR 17.21	-3.37%	INR 17.81	INR 18.63	INR 16.98	11.75K
2026-08-24	INR 17.81	-0.45%	INR 18.25	INR 18.25	INR 17.80	1.42K
2026-08-21	INR 17.89	+0.90%	INR 17.75	INR 18.20	INR 17.30	5.91K
2026-08-20	INR 17.73	-1.01%	INR 17.66	INR 18.36	INR 17.66	276
2026-08-19	INR 17.91	-1.97%	INR 18.70	INR 18.80	INR 17.60	612
2026-08-18	INR 18.27	+2.76%	INR 17.50	INR 18.75	INR 17.50	4.12K
2026-08-17	INR 17.78	-0.11%	INR 19.00	INR 19.00	INR 17.60	2.70K
2026-08-14	INR 17.80	+2.18%	INR 17.96	INR 17.98	INR 17.54	3.25K
2026-08-13	INR 17.42	-5.48%	INR 18.98	INR 18.98	INR 17.15	14.33K
2026-08-12	INR 18.43	-0.32%	INR 18.99	INR 18.99	INR 18.40	3.06K
2026-08-11	INR 18.49	-2.07%	INR 18.36	INR 19.10	INR 18.35	6.20K
2026-08-10	INR 18.88	0.00%	INR 19.85	INR 19.85	INR 18.79	4.87K
2026-08-07	INR 18.88	-0.63%	INR 19.50	INR 19.50	INR 18.46	1.48K
2026-08-06	INR 19.00	-1.45%	INR 19.78	INR 19.78	INR 18.94	3.19K
2026-08-05	INR 19.28	+1.00%	INR 19.64	INR 19.64	INR 19.00	1.84K
2026-08-04	INR 19.09	-1.45%	INR 19.20	INR 19.64	INR 19.01	2.18K
2026-08-03	INR 19.37	+1.73%	INR 19.85	INR 19.85	INR 18.81	5.58K
2026-07-31	INR 19.04	-0.57%	INR 19.15	INR 19.74	INR 18.82	6.19K
2026-07-30	INR 19.15	-3.62%	INR 19.70	INR 19.87	INR 19.00	6.49K
2026-07-29	INR 19.87	+3.49%	INR 19.28	INR 19.94	INR 19.25	2.51K
2026-07-28	INR 19.20	-0.57%	INR 20.38	INR 20.38	INR 19.15	7.83K
2026-07-27	INR 19.31	-1.98%	INR 19.89	INR 19.94	INR 19.29	306
2026-07-24	INR 19.70	+0.51%	INR 19.96	INR 19.96	INR 19.14	1.08K
2026-07-23	INR 19.60	+2.30%	INR 19.01	INR 19.85	INR 19.01	3.50K
2026-07-22	INR 19.16	-2.04%	INR 19.56	INR 19.56	INR 19.00	3.61K
2026-07-21	INR 19.56	-2.15%	INR 20.00	INR 20.00	INR 19.15	9.76K
2026-07-20	INR 19.99	-1.58%	INR 20.12	INR 20.21	INR 19.94	4.65K
2026-07-17	INR 20.31	-0.73%	INR 20.10	INR 20.50	INR 20.00	7.98K
2026-07-16	INR 20.46	-0.05%	INR 20.47	INR 21.50	INR 20.25	9.32K
2026-07-15	INR 20.47	-2.52%	INR 20.70	INR 21.40	INR 20.31	2.05K
2026-07-14	INR 21.00	+1.50%	INR 20.21	INR 21.40	INR 20.21	978
2026-07-13	INR 20.69	-1.52%	INR 20.16	INR 21.88	INR 20.16	1.15K
2026-07-10	INR 21.01	+0.86%	INR 21.60	INR 21.60	INR 20.21	2.19K
2026-07-09	INR 20.83	+0.43%	INR 20.74	INR 21.60	INR 20.74	3.61K
2026-07-08	INR 20.74	-3.22%	INR 21.06	INR 21.63	INR 20.50	19.66K
2026-07-07	INR 21.43	-0.46%	INR 22.00	INR 22.00	INR 20.81	3.74K
2026-07-06	INR 21.53	+0.42%	INR 21.44	INR 22.89	INR 21.40	30.57K
2026-07-03	INR 21.44	+0.28%	INR 21.38	INR 22.10	INR 21.38	3.21K
2026-07-02	INR 21.38	-4.85%	INR 23.00	INR 23.00	INR 21.15	8.35K
2026-07-01	INR 22.47	-1.36%	INR 23.49	INR 23.49	INR 22.02	20.01K
2026-06-30	INR 22.78	+8.27%	INR 20.94	INR 24.29	INR 20.21	57.09K
2026-06-29	INR 21.04	+0.86%	INR 20.86	INR 21.40	INR 19.81	4.87K
2026-06-26	INR 20.86	0.00%	INR 20.86	INR 20.86	INR 20.86	0
2026-06-25	INR 20.86	+2.46%	INR 20.36	INR 20.99	INR 20.36	5.83K
2026-06-24	INR 20.36	-2.82%	INR 21.05	INR 21.05	INR 20.33	3.48K
2026-06-23	INR 20.95	-0.52%	INR 21.59	INR 21.63	INR 20.30	20.01K
2026-06-22	INR 21.06	+0.72%	INR 20.72	INR 21.39	INR 20.32	6.20K
2026-06-19	INR 20.91	-9.24%	INR 22.22	INR 23.63	INR 20.51	77.67K
2026-06-18	INR 23.04	+11.30%	INR 21.99	INR 23.99	INR 21.69	171.49K
2026-06-17	INR 20.70	+3.97%	INR 19.82	INR 21.00	INR 19.82	10.41K
2026-06-16	INR 19.91	-1.48%	INR 20.21	INR 20.87	INR 19.61	667
2026-06-15	INR 20.21	+0.25%	INR 20.20	INR 21.32	INR 20.00	2.69K
2026-06-12	INR 20.16	+0.70%	INR 20.43	INR 20.43	INR 19.25	5.16K
2026-06-11	INR 20.02	+2.40%	INR 19.50	INR 20.50	INR 19.16	1.21K
2026-06-10	INR 19.55	-2.20%	INR 19.94	INR 20.70	INR 19.31	1.77K
2026-06-09	INR 19.99	-3.24%	INR 20.72	INR 20.81	INR 19.77	1.41K
2026-06-08	INR 20.66	+3.30%	INR 19.95	INR 20.90	INR 19.62	769
2026-06-05	INR 20.00	-0.94%	INR 19.67	INR 20.61	INR 19.67	889
2026-06-04	INR 20.19	-3.49%	INR 20.98	INR 20.98	INR 19.56	5.90K
2026-06-03	INR 20.92	+1.31%	INR 20.60	INR 21.45	INR 20.03	3.34K
2026-06-02	INR 20.65	+7.95%	INR 19.50	INR 21.90	INR 19.50	28.06K
2026-06-01	INR 19.13	-0.47%	INR 18.75	INR 19.99	INR 18.75	868
2026-05-29	INR 19.22	-3.37%	INR 19.56	INR 20.34	INR 19.22	5.87K
2026-05-28	INR 19.89	0.00%	INR 19.89	INR 19.89	INR 19.89	0
2026-05-27	INR 19.89	+0.15%	INR 19.70	INR 20.10	INR 19.60	4.44K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 16.77	+2.26%	INR 16.71	INR 17.00	INR 16.40	1.62K
2026-09-29	INR 16.40	-3.64%	INR 16.70	INR 16.95	INR 16.10	3.27K
2026-09-28	INR 17.02	-3.19%	INR 17.93	INR 17.93	INR 16.60	2.28K
2026-09-25	INR 17.58	-0.73%	INR 17.03	INR 17.99	INR 17.03	1.03K
2026-09-24	INR 17.71	+1.61%	INR 17.78	INR 17.87	INR 17.49	920
2026-09-23	INR 17.43	+0.69%	INR 17.90	INR 18.00	INR 17.41	834
2026-09-22	INR 17.31	-3.24%	INR 18.78	INR 18.78	INR 16.60	8.50K
2026-09-21	INR 17.89	+2.99%	INR 17.37	INR 18.04	INR 17.02	4.46K
2026-09-18	INR 17.37	-3.50%	INR 17.80	INR 17.81	INR 17.11	2.42K
2026-09-17	INR 18.00	+2.21%	INR 18.00	INR 18.09	INR 17.42	1.66K
2026-09-16	INR 17.61	-0.79%	INR 18.00	INR 18.39	INR 17.22	2.25K
2026-09-15	INR 17.75	+0.74%	INR 17.54	INR 18.37	INR 17.51	6.07K
2026-09-11	INR 17.62	-1.51%	INR 18.47	INR 18.47	INR 17.16	843
2026-09-10	INR 17.89	+2.00%	INR 18.39	INR 18.39	INR 17.56	2.44K
2026-09-09	INR 17.54	+0.98%	INR 18.36	INR 18.36	INR 17.21	442
2026-09-08	INR 17.37	-0.97%	INR 17.17	INR 18.39	INR 17.17	1.77K
2026-09-07	INR 17.54	-1.63%	INR 18.58	INR 18.58	INR 17.52	2.04K
2026-09-04	INR 17.83	+4.76%	INR 17.40	INR 18.70	INR 17.29	17.98K
2026-09-03	INR 17.02	-1.45%	INR 17.87	INR 17.87	INR 16.81	1.30K
2026-09-02	INR 17.27	-2.04%	INR 17.45	INR 17.67	INR 17.01	5.45K
2026-09-01	INR 17.63	+3.40%	INR 17.10	INR 19.80	INR 17.10	11.82K
2026-08-31	INR 17.05	-2.24%	INR 17.44	INR 17.45	INR 17.01	1.73K
2026-08-28	INR 17.44	+0.35%	INR 17.96	INR 17.96	INR 17.40	404
2026-08-27	INR 17.38	-1.92%	INR 18.16	INR 18.16	INR 17.11	1.13K
2026-08-26	INR 17.72	+2.96%	INR 17.75	INR 17.80	INR 17.50	3.07K
2026-08-25	INR 17.21	-3.37%	INR 17.81	INR 18.63	INR 16.98	11.75K
2026-08-24	INR 17.81	-0.45%	INR 18.25	INR 18.25	INR 17.80	1.42K
2026-08-21	INR 17.89	+0.90%	INR 17.75	INR 18.20	INR 17.30	5.91K
2026-08-20	INR 17.73	-1.01%	INR 17.66	INR 18.36	INR 17.66	276
2026-08-19	INR 17.91	-1.97%	INR 18.70	INR 18.80	INR 17.60	612
2026-08-18	INR 18.27	+2.76%	INR 17.50	INR 18.75	INR 17.50	4.12K
2026-08-17	INR 17.78	-0.11%	INR 19.00	INR 19.00	INR 17.60	2.70K
2026-08-14	INR 17.80	+2.18%	INR 17.96	INR 17.98	INR 17.54	3.25K
2026-08-13	INR 17.42	-5.48%	INR 18.98	INR 18.98	INR 17.15	14.33K
2026-08-12	INR 18.43	-0.32%	INR 18.99	INR 18.99	INR 18.40	3.06K
2026-08-11	INR 18.49	-2.07%	INR 18.36	INR 19.10	INR 18.35	6.20K
2026-08-10	INR 18.88	0.00%	INR 19.85	INR 19.85	INR 18.79	4.87K
2026-08-07	INR 18.88	-0.63%	INR 19.50	INR 19.50	INR 18.46	1.48K
2026-08-06	INR 19.00	-1.45%	INR 19.78	INR 19.78	INR 18.94	3.19K
2026-08-05	INR 19.28	+1.00%	INR 19.64	INR 19.64	INR 19.00	1.84K
2026-08-04	INR 19.09	-1.45%	INR 19.20	INR 19.64	INR 19.01	2.18K
2026-08-03	INR 19.37	+1.73%	INR 19.85	INR 19.85	INR 18.81	5.58K
2026-07-31	INR 19.04	-0.57%	INR 19.15	INR 19.74	INR 18.82	6.19K
2026-07-30	INR 19.15	-3.62%	INR 19.70	INR 19.87	INR 19.00	6.49K
2026-07-29	INR 19.87	+3.49%	INR 19.28	INR 19.94	INR 19.25	2.51K
2026-07-28	INR 19.20	-0.57%	INR 20.38	INR 20.38	INR 19.15	7.83K
2026-07-27	INR 19.31	-1.98%	INR 19.89	INR 19.94	INR 19.29	306
2026-07-24	INR 19.70	+0.51%	INR 19.96	INR 19.96	INR 19.14	1.08K
2026-07-23	INR 19.60	+2.30%	INR 19.01	INR 19.85	INR 19.01	3.50K
2026-07-22	INR 19.16	-2.04%	INR 19.56	INR 19.56	INR 19.00	3.61K
2026-07-21	INR 19.56	-2.15%	INR 20.00	INR 20.00	INR 19.15	9.76K
2026-07-20	INR 19.99	-1.58%	INR 20.12	INR 20.21	INR 19.94	4.65K
2026-07-17	INR 20.31	-0.73%	INR 20.10	INR 20.50	INR 20.00	7.98K
2026-07-16	INR 20.46	-0.05%	INR 20.47	INR 21.50	INR 20.25	9.32K
2026-07-15	INR 20.47	-2.52%	INR 20.70	INR 21.40	INR 20.31	2.05K
2026-07-14	INR 21.00	+1.50%	INR 20.21	INR 21.40	INR 20.21	978
2026-07-13	INR 20.69	-1.52%	INR 20.16	INR 21.88	INR 20.16	1.15K
2026-07-10	INR 21.01	+0.86%	INR 21.60	INR 21.60	INR 20.21	2.19K
2026-07-09	INR 20.83	+0.43%	INR 20.74	INR 21.60	INR 20.74	3.61K
2026-07-08	INR 20.74	-3.22%	INR 21.06	INR 21.63	INR 20.50	19.66K
2026-07-07	INR 21.43	-0.46%	INR 22.00	INR 22.00	INR 20.81	3.74K
2026-07-06	INR 21.53	+0.42%	INR 21.44	INR 22.89	INR 21.40	30.57K
2026-07-03	INR 21.44	+0.28%	INR 21.38	INR 22.10	INR 21.38	3.21K
2026-07-02	INR 21.38	-4.85%	INR 23.00	INR 23.00	INR 21.15	8.35K
2026-07-01	INR 22.47	-1.36%	INR 23.49	INR 23.49	INR 22.02	20.01K
2026-06-30	INR 22.78	+8.27%	INR 20.94	INR 24.29	INR 20.21	57.09K
2026-06-29	INR 21.04	+0.86%	INR 20.86	INR 21.40	INR 19.81	4.87K
2026-06-26	INR 20.86	0.00%	INR 20.86	INR 20.86	INR 20.86	0
2026-06-25	INR 20.86	+2.46%	INR 20.36	INR 20.99	INR 20.36	5.83K
2026-06-24	INR 20.36	-2.82%	INR 21.05	INR 21.05	INR 20.33	3.48K
2026-06-23	INR 20.95	-0.52%	INR 21.59	INR 21.63	INR 20.30	20.01K
2026-06-22	INR 21.06	+0.72%	INR 20.72	INR 21.39	INR 20.32	6.20K
2026-06-19	INR 20.91	-9.24%	INR 22.22	INR 23.63	INR 20.51	77.67K
2026-06-18	INR 23.04	+11.30%	INR 21.99	INR 23.99	INR 21.69	171.49K
2026-06-17	INR 20.70	+3.97%	INR 19.82	INR 21.00	INR 19.82	10.41K
2026-06-16	INR 19.91	-1.48%	INR 20.21	INR 20.87	INR 19.61	667
2026-06-15	INR 20.21	+0.25%	INR 20.20	INR 21.32	INR 20.00	2.69K
2026-06-12	INR 20.16	+0.70%	INR 20.43	INR 20.43	INR 19.25	5.16K
2026-06-11	INR 20.02	+2.40%	INR 19.50	INR 20.50	INR 19.16	1.21K
2026-06-10	INR 19.55	-2.20%	INR 19.94	INR 20.70	INR 19.31	1.77K
2026-06-09	INR 19.99	-3.24%	INR 20.72	INR 20.81	INR 19.77	1.41K
2026-06-08	INR 20.66	+3.30%	INR 19.95	INR 20.90	INR 19.62	769
2026-06-05	INR 20.00	-0.94%	INR 19.67	INR 20.61	INR 19.67	889
2026-06-04	INR 20.19	-3.49%	INR 20.98	INR 20.98	INR 19.56	5.90K
2026-06-03	INR 20.92	+1.31%	INR 20.60	INR 21.45	INR 20.03	3.34K
2026-06-02	INR 20.65	+7.95%	INR 19.50	INR 21.90	INR 19.50	28.06K
2026-06-01	INR 19.13	-0.47%	INR 18.75	INR 19.99	INR 18.75	868
2026-05-29	INR 19.22	-3.37%	INR 19.56	INR 20.34	INR 19.22	5.87K
2026-05-28	INR 19.89	0.00%	INR 19.89	INR 19.89	INR 19.89	0
2026-05-27	INR 19.89	+0.15%	INR 19.70	INR 20.10	INR 19.60	4.44K