Action Construction Equipment Limited ACE
NSE · Hindistan · Üretici İmalatı
INR 1.212,60-19,40 (-%1,57)
Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |