Ace Software Exports Limited (BOM:531525)
India
· Delayed Price · Currency is INR 213.75
-0.60 (-0.28%)
At close: Mar 9, 2026
Ace Software Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 210.00 | 225.00 | 206.30 | 214.35 | 214.35 | 0.54% | 26,345 |
| Mar 5, 2026 | 215.40 | 215.40 | 203.15 | 213.20 | 213.20 | 0.64% | 32,589 |
| Mar 4, 2026 | 209.80 | 212.95 | 205.00 | 211.85 | 211.85 | -0.47% | 19,399 |
| Mar 2, 2026 | 211.30 | 219.00 | 205.00 | 212.85 | 212.85 | -0.40% | 26,081 |
| Feb 27, 2026 | 212.00 | 216.00 | 204.00 | 213.70 | 213.70 | 1.71% | 21,681 |
| Feb 26, 2026 | 209.80 | 212.70 | 203.40 | 210.10 | 210.10 | 1.42% | 39,363 |
| Feb 25, 2026 | 220.50 | 221.75 | 202.70 | 207.15 | 207.15 | -4.91% | 42,419 |
| Feb 24, 2026 | 223.30 | 223.30 | 213.05 | 217.85 | 217.85 | -2.27% | 2,576 |
| Feb 23, 2026 | 231.70 | 231.70 | 215.95 | 222.90 | 222.90 | -1.04% | 22,792 |
| Feb 20, 2026 | 223.35 | 227.90 | 218.00 | 225.25 | 225.25 | 0.65% | 35,794 |
| Feb 19, 2026 | 234.45 | 234.45 | 218.90 | 223.80 | 223.80 | -5.41% | 25,510 |
| Feb 18, 2026 | 235.55 | 240.50 | 228.00 | 236.60 | 236.60 | -0.04% | 30,504 |
| Feb 17, 2026 | 240.80 | 244.00 | 229.00 | 236.70 | 236.70 | -1.29% | 32,314 |
| Feb 16, 2026 | 234.95 | 244.00 | 228.50 | 239.80 | 239.80 | 4.60% | 70,842 |
| Feb 13, 2026 | 226.70 | 246.40 | 218.00 | 229.25 | 229.25 | 2.07% | 41,981 |
| Feb 12, 2026 | 223.65 | 226.90 | 219.00 | 224.60 | 224.60 | -0.07% | 19,579 |
| Feb 11, 2026 | 224.60 | 229.00 | 219.05 | 224.75 | 224.75 | 0.07% | 17,816 |
| Feb 10, 2026 | 222.90 | 229.75 | 220.00 | 224.60 | 224.60 | 1.47% | 17,000 |
| Feb 9, 2026 | 231.50 | 231.50 | 216.05 | 221.35 | 221.35 | -1.18% | 14,693 |
| Feb 6, 2026 | 230.00 | 230.00 | 219.10 | 224.00 | 224.00 | 0.31% | 11,127 |
| Feb 5, 2026 | 226.50 | 226.50 | 218.15 | 223.30 | 223.30 | 1.45% | 21,890 |
| Feb 4, 2026 | 232.00 | 232.00 | 218.00 | 220.10 | 220.10 | -0.77% | 16,778 |
| Feb 3, 2026 | 225.70 | 234.45 | 209.95 | 221.80 | 221.80 | -0.98% | 29,999 |
| Feb 2, 2026 | 224.40 | 224.50 | 220.00 | 224.00 | 224.00 | -0.71% | 2,212 |
| Feb 1, 2026 | 226.50 | 226.50 | 217.00 | 225.60 | 225.60 | 1.46% | 2,458 |
| Jan 30, 2026 | 230.00 | 230.00 | 218.50 | 222.35 | 222.35 | -0.20% | 6,798 |
| Jan 29, 2026 | 225.80 | 226.50 | 218.05 | 222.80 | 222.80 | -0.76% | 13,526 |
| Jan 28, 2026 | 212.15 | 227.00 | 210.00 | 224.50 | 224.50 | 2.77% | 27,424 |
| Jan 27, 2026 | 210.95 | 220.80 | 204.70 | 218.45 | 218.45 | 4.92% | 27,354 |
| Jan 23, 2026 | 209.60 | 209.90 | 204.30 | 208.20 | 208.20 | -0.38% | 6,072 |
| Jan 22, 2026 | 212.50 | 212.50 | 206.00 | 209.00 | 209.00 | 0.99% | 7,546 |
| Jan 21, 2026 | 206.25 | 209.90 | 195.55 | 206.95 | 206.95 | -1.90% | 14,503 |
| Jan 20, 2026 | 212.25 | 214.00 | 204.30 | 210.95 | 210.95 | -0.59% | 26,288 |
| Jan 19, 2026 | 206.20 | 214.90 | 205.80 | 212.20 | 212.20 | 1.14% | 26,426 |
| Jan 16, 2026 | 208.40 | 212.90 | 204.00 | 209.80 | 209.80 | 0.91% | 28,640 |
| Jan 14, 2026 | 218.50 | 218.50 | 204.55 | 207.90 | 207.90 | -3.73% | 31,468 |
| Jan 13, 2026 | 223.00 | 223.00 | 209.55 | 215.95 | 215.95 | 1.03% | 14,715 |
| Jan 12, 2026 | 214.75 | 219.00 | 204.55 | 213.75 | 213.75 | 1.50% | 20,634 |
| Jan 9, 2026 | 206.60 | 212.90 | 202.00 | 210.60 | 210.60 | 1.94% | 17,869 |
| Jan 8, 2026 | 210.20 | 213.40 | 197.10 | 206.60 | 206.60 | -5.14% | 32,540 |
| Jan 7, 2026 | 214.60 | 221.00 | 208.20 | 217.80 | 217.80 | 1.44% | 29,486 |
| Jan 6, 2026 | 215.90 | 216.90 | 205.15 | 214.70 | 214.70 | 0.23% | 39,407 |
| Jan 5, 2026 | 210.55 | 218.00 | 205.75 | 214.20 | 214.20 | 2.02% | 19,441 |
| Jan 2, 2026 | 210.00 | 212.90 | 206.05 | 209.95 | 209.95 | -1.01% | 8,852 |
| Jan 1, 2026 | 214.00 | 214.00 | 205.85 | 212.10 | 212.10 | 0.90% | 19,927 |
| Dec 31, 2025 | 207.00 | 214.00 | 205.20 | 210.20 | 210.20 | 0.60% | 62,783 |
| Dec 30, 2025 | 195.05 | 210.00 | 195.05 | 208.95 | 208.95 | 3.29% | 38,264 |
| Dec 29, 2025 | 202.90 | 207.50 | 196.00 | 202.30 | 202.30 | 2.64% | 17,176 |
| Dec 26, 2025 | 191.40 | 201.00 | 182.10 | 197.10 | 197.10 | 2.98% | 37,000 |
| Dec 24, 2025 | 185.00 | 195.50 | 180.00 | 191.40 | 191.40 | 0.95% | 35,505 |
| Dec 23, 2025 | 198.40 | 202.95 | 183.60 | 189.60 | 189.60 | -5.29% | 22,611 |
| Dec 22, 2025 | 213.90 | 213.90 | 194.00 | 200.20 | 200.20 | -6.21% | 26,095 |
| Dec 19, 2025 | 220.00 | 220.00 | 208.35 | 213.45 | 213.45 | 1.35% | 15,032 |
| Dec 18, 2025 | 211.00 | 212.60 | 207.00 | 210.60 | 210.60 | 0.02% | 14,029 |
| Dec 17, 2025 | 213.00 | 215.00 | 205.20 | 210.55 | 210.55 | 0.02% | 12,556 |
| Dec 16, 2025 | 217.50 | 217.50 | 207.00 | 210.50 | 210.50 | -1.34% | 6,262 |
| Dec 15, 2025 | 216.00 | 222.95 | 207.90 | 213.35 | 213.35 | -0.63% | 57,412 |
| Dec 12, 2025 | 204.10 | 224.00 | 204.10 | 214.70 | 214.70 | 4.12% | 105,260 |
| Dec 11, 2025 | 195.00 | 209.65 | 195.00 | 206.20 | 206.20 | 4.04% | 27,337 |
| Dec 10, 2025 | 196.70 | 205.00 | 193.00 | 198.20 | 198.20 | -1.39% | 28,026 |
| Dec 9, 2025 | 200.60 | 205.00 | 196.50 | 201.00 | 201.00 | 0.20% | 34,216 |
| Dec 8, 2025 | 197.00 | 202.90 | 193.60 | 200.60 | 200.60 | -0.64% | 39,090 |
| Dec 5, 2025 | 205.90 | 205.90 | 200.00 | 201.90 | 201.90 | -0.79% | 3,513 |
| Dec 4, 2025 | 205.05 | 208.50 | 200.65 | 203.50 | 203.50 | -1.90% | 22,559 |
| Dec 3, 2025 | 212.50 | 212.50 | 200.15 | 207.45 | 207.45 | -1.12% | 13,447 |
| Dec 2, 2025 | 217.60 | 217.60 | 202.00 | 209.80 | 209.80 | -3.58% | 21,889 |
| Dec 1, 2025 | 210.00 | 219.50 | 195.60 | 217.60 | 217.60 | -2.44% | 69,930 |
| Nov 28, 2025 | 255.00 | 255.00 | 216.00 | 223.05 | 223.05 | -10.57% | 33,045 |
| Nov 27, 2025 | 265.80 | 265.80 | 236.95 | 249.40 | 249.40 | -4.52% | 22,009 |
| Nov 26, 2025 | 262.40 | 262.40 | 254.05 | 261.20 | 261.20 | 2.35% | 10,413 |
| Nov 25, 2025 | 263.90 | 265.00 | 253.80 | 255.20 | 255.20 | -4.85% | 13,363 |
| Nov 24, 2025 | 266.05 | 269.90 | 250.00 | 268.20 | 268.20 | 2.68% | 23,914 |
| Nov 21, 2025 | 269.00 | 275.00 | 257.30 | 261.20 | 261.20 | -4.23% | 13,435 |
| Nov 20, 2025 | 269.00 | 278.00 | 244.00 | 272.75 | 272.75 | -19.04% | 92,573 |
| Nov 19, 2025 | 340.00 | 348.00 | 326.00 | 336.90 | 268.83 | -0.66% | 89,268 |
| Nov 18, 2025 | 340.65 | 343.70 | 330.00 | 339.15 | 270.62 | 1.92% | 24,342 |
| Nov 17, 2025 | 335.00 | 348.00 | 325.25 | 332.75 | 265.52 | 3.16% | 33,706 |
| Nov 14, 2025 | 316.85 | 324.50 | 314.20 | 322.55 | 257.38 | 2.79% | 20,898 |
| Nov 13, 2025 | 288.00 | 318.00 | 288.00 | 313.80 | 250.40 | 8.92% | 73,830 |
| Nov 12, 2025 | 309.95 | 322.00 | 278.35 | 288.10 | 229.89 | -8.90% | 45,532 |
| Nov 11, 2025 | 329.70 | 329.70 | 296.05 | 316.25 | 252.35 | -3.04% | 37,499 |
| Nov 10, 2025 | 333.25 | 333.25 | 314.00 | 326.15 | 260.25 | - | 20,342 |
| Nov 7, 2025 | 310.00 | 335.00 | 309.05 | 326.15 | 260.25 | 3.28% | 51,439 |
| Nov 6, 2025 | 333.00 | 343.00 | 300.45 | 315.80 | 251.99 | -6.46% | 59,490 |
| Nov 4, 2025 | 339.95 | 344.50 | 325.00 | 337.60 | 269.39 | 1.05% | 47,823 |
| Nov 3, 2025 | 356.55 | 358.75 | 315.50 | 334.10 | 266.60 | -6.30% | 78,425 |
| Oct 31, 2025 | 354.65 | 358.00 | 348.25 | 356.55 | 284.51 | 0.10% | 16,360 |
| Oct 30, 2025 | 354.00 | 358.90 | 340.00 | 356.20 | 284.23 | 2.18% | 25,856 |
| Oct 29, 2025 | 356.45 | 378.80 | 342.45 | 348.60 | 278.17 | -3.19% | 35,538 |
| Oct 28, 2025 | 360.50 | 361.90 | 347.00 | 360.10 | 287.34 | -0.17% | 29,070 |
| Oct 27, 2025 | 359.80 | 362.00 | 350.20 | 360.70 | 287.82 | 1.06% | 7,484 |
| Oct 24, 2025 | 357.50 | 357.50 | 347.55 | 356.90 | 284.79 | 1.28% | 7,097 |
| Oct 23, 2025 | 357.00 | 373.90 | 347.00 | 352.40 | 281.20 | -1.78% | 34,823 |
| Oct 21, 2025 | 361.95 | 361.95 | 357.00 | 358.80 | 286.30 | 0.11% | 138 |
| Oct 20, 2025 | 365.90 | 365.90 | 347.55 | 358.40 | 285.99 | -0.91% | 9,461 |
| Oct 17, 2025 | 360.95 | 362.50 | 347.50 | 361.70 | 288.62 | 0.08% | 24,982 |
| Oct 16, 2025 | 348.00 | 364.95 | 346.00 | 361.40 | 288.38 | 4.83% | 38,955 |
| Oct 15, 2025 | 360.00 | 365.65 | 324.05 | 344.75 | 275.09 | -4.58% | 104,650 |
| Oct 14, 2025 | 371.90 | 374.00 | 350.00 | 361.30 | 288.30 | -2.50% | 44,953 |
| Oct 13, 2025 | 357.80 | 371.95 | 346.30 | 370.55 | 295.68 | 3.43% | 68,089 |