Acme Resources Limited (BOM:539391)
India
· Delayed Price · Currency is INR 29.81
-0.98 (-3.18%)
At close: Apr 28, 2026
Acme Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 29.82 | 29.82 | 29.81 | 29.81 | 29.81 | - | 1,950 |
| Apr 28, 2026 | 30.79 | 32.32 | 29.81 | 29.81 | 29.81 | -3.18% | 775 |
| Apr 27, 2026 | 29.00 | 30.79 | 29.00 | 30.79 | 30.79 | 4.98% | 826 |
| Apr 24, 2026 | 29.50 | 30.01 | 29.00 | 29.33 | 29.33 | -2.27% | 652 |
| Apr 23, 2026 | 30.55 | 30.55 | 29.26 | 30.01 | 30.01 | -1.77% | 157 |
| Apr 22, 2026 | 32.00 | 32.00 | 30.51 | 30.55 | 30.55 | -4.53% | 1,250 |
| Apr 21, 2026 | 32.45 | 32.45 | 32.00 | 32.00 | 32.00 | -1.39% | 1,044 |
| Apr 20, 2026 | 32.30 | 32.48 | 31.00 | 32.45 | 32.45 | 0.46% | 988 |
| Apr 17, 2026 | 31.55 | 32.49 | 31.55 | 32.30 | 32.30 | 0.34% | 2,599 |
| Apr 16, 2026 | 30.41 | 32.30 | 30.41 | 32.19 | 32.19 | 0.59% | 1,693 |
| Apr 15, 2026 | 32.10 | 32.10 | 32.00 | 32.00 | 32.00 | -0.16% | 503 |
| Apr 13, 2026 | 32.49 | 32.49 | 30.36 | 32.05 | 32.05 | 0.31% | 1,965 |
| Apr 10, 2026 | 31.19 | 32.00 | 31.19 | 31.95 | 31.95 | 2.44% | 965 |
| Apr 9, 2026 | 30.30 | 31.19 | 30.30 | 31.19 | 31.19 | 2.94% | 419 |
| Apr 8, 2026 | 30.90 | 30.90 | 30.00 | 30.30 | 30.30 | 1.00% | 735 |
| Apr 7, 2026 | 29.96 | 30.57 | 29.05 | 30.00 | 30.00 | -1.86% | 658 |
| Apr 6, 2026 | 30.57 | 30.57 | 29.20 | 30.57 | 30.57 | - | 304 |
| Apr 2, 2026 | 30.58 | 30.58 | 29.67 | 30.57 | 30.57 | 3.00% | 212 |
| Apr 1, 2026 | 28.90 | 30.34 | 28.90 | 29.68 | 29.68 | 2.70% | 1,448 |
| Mar 30, 2026 | 28.90 | 28.90 | 27.93 | 28.90 | 28.90 | -1.70% | 1,355 |
| Mar 27, 2026 | 30.93 | 31.90 | 29.40 | 29.40 | 29.40 | -4.95% | 1,439 |
| Mar 25, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - | 588 |
| Mar 23, 2026 | 30.94 | 30.94 | 30.93 | 30.93 | 30.93 | 1.98% | 53 |
| Mar 20, 2026 | 30.79 | 30.79 | 30.00 | 30.33 | 30.33 | 3.34% | 181 |
| Mar 19, 2026 | 30.85 | 30.85 | 29.35 | 29.35 | 29.35 | -4.99% | 2,329 |
| Mar 18, 2026 | 29.60 | 30.98 | 29.60 | 30.89 | 30.89 | 4.36% | 133 |
| Mar 17, 2026 | 30.82 | 30.98 | 29.00 | 29.60 | 29.60 | -2.54% | 2,824 |
| Mar 16, 2026 | 30.51 | 30.51 | 30.37 | 30.37 | 30.37 | 4.51% | 284 |
| Mar 13, 2026 | 31.97 | 31.97 | 29.00 | 29.06 | 29.06 | -4.56% | 1,962 |
| Mar 12, 2026 | 29.10 | 30.45 | 29.10 | 30.45 | 30.45 | 5.00% | 30 |
| Mar 11, 2026 | 29.22 | 30.64 | 29.00 | 29.00 | 29.00 | -0.72% | 513 |
| Mar 10, 2026 | 30.50 | 30.81 | 28.98 | 29.21 | 29.21 | -4.23% | 1,217 |
| Mar 9, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 1 |
| Mar 5, 2026 | 28.15 | 30.50 | 27.76 | 30.50 | 30.50 | 4.42% | 844 |
| Mar 4, 2026 | 28.15 | 30.00 | 28.15 | 29.21 | 29.21 | -1.32% | 352 |
| Mar 2, 2026 | 29.80 | 29.80 | 28.36 | 29.60 | 29.60 | -0.84% | 849 |
| Feb 27, 2026 | 29.85 | 29.85 | 29.84 | 29.85 | 29.85 | -4.94% | 88 |
| Feb 26, 2026 | 30.00 | 31.43 | 30.00 | 31.40 | 31.40 | 4.84% | 1,527 |
| Feb 25, 2026 | 31.10 | 31.10 | 28.14 | 29.95 | 29.95 | 1.11% | 643 |
| Feb 24, 2026 | 31.07 | 32.59 | 29.52 | 29.62 | 29.62 | -4.67% | 1,926 |
| Feb 23, 2026 | 31.90 | 31.90 | 31.07 | 31.07 | 31.07 | -4.98% | 1,054 |
| Feb 20, 2026 | 32.86 | 32.86 | 31.85 | 32.70 | 32.70 | 2.51% | 66 |
| Feb 19, 2026 | 31.81 | 34.89 | 31.81 | 31.90 | 31.90 | -4.72% | 2,331 |
| Feb 18, 2026 | 35.24 | 35.24 | 33.48 | 33.48 | 33.48 | -4.99% | 1,721 |
| Feb 17, 2026 | 33.00 | 35.24 | 32.70 | 35.24 | 35.24 | 2.38% | 2,660 |
| Feb 16, 2026 | 33.00 | 34.42 | 31.16 | 34.42 | 34.42 | 4.97% | 2,939 |
| Feb 13, 2026 | 33.80 | 34.48 | 32.77 | 32.79 | 32.79 | -4.93% | 67 |
| Feb 12, 2026 | 35.12 | 35.12 | 31.80 | 34.49 | 34.49 | 3.11% | 780 |
| Feb 11, 2026 | 32.90 | 33.94 | 31.18 | 33.45 | 33.45 | 1.92% | 1,648 |
| Feb 10, 2026 | 32.80 | 32.85 | 32.80 | 32.82 | 32.82 | 2.56% | 296 |
| Feb 9, 2026 | 31.70 | 32.80 | 31.70 | 32.00 | 32.00 | 2.24% | 499 |
| Feb 6, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.45% | 5 |
| Feb 5, 2026 | 32.00 | 32.71 | 31.08 | 31.44 | 31.44 | -3.88% | 1,946 |
| Feb 4, 2026 | 31.99 | 32.73 | 30.45 | 32.71 | 32.71 | 2.25% | 1,013 |
| Feb 3, 2026 | 31.61 | 32.00 | 31.00 | 31.99 | 31.99 | 1.23% | 1,413 |
| Feb 2, 2026 | 31.80 | 31.80 | 30.45 | 31.60 | 31.60 | -0.63% | 240 |
| Feb 1, 2026 | 31.80 | 31.81 | 31.80 | 31.80 | 31.80 | - | 396 |
| Jan 30, 2026 | 31.48 | 33.08 | 31.48 | 31.80 | 31.80 | -4.01% | 2,553 |
| Jan 29, 2026 | 32.00 | 33.16 | 31.53 | 33.13 | 33.13 | -0.15% | 3,948 |
| Jan 28, 2026 | 33.08 | 33.18 | 33.00 | 33.18 | 33.18 | 0.30% | 2,742 |
| Jan 27, 2026 | 33.79 | 33.79 | 31.16 | 33.08 | 33.08 | 0.85% | 1,059 |
| Jan 23, 2026 | 32.87 | 32.87 | 32.78 | 32.80 | 32.80 | -0.21% | 198 |
| Jan 22, 2026 | 33.39 | 34.97 | 31.73 | 32.87 | 32.87 | -1.56% | 3,556 |
| Jan 21, 2026 | 32.78 | 33.44 | 31.78 | 33.39 | 33.39 | -0.18% | 1,473 |
| Jan 20, 2026 | 35.00 | 35.00 | 33.40 | 33.45 | 33.45 | -4.43% | 532 |
| Jan 19, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 253 |
| Jan 16, 2026 | 34.00 | 36.00 | 34.00 | 36.00 | 36.00 | 4.35% | 693 |
| Jan 14, 2026 | 34.50 | 36.00 | 34.50 | 34.50 | 34.50 | 0.61% | 328 |
| Jan 13, 2026 | 35.70 | 35.71 | 34.06 | 34.29 | 34.29 | -3.90% | 1,151 |
| Jan 12, 2026 | 36.51 | 38.30 | 35.00 | 35.68 | 35.68 | -2.27% | 601 |
| Jan 9, 2026 | 38.48 | 38.48 | 36.48 | 36.51 | 36.51 | -4.90% | 538 |
| Jan 8, 2026 | 38.50 | 38.50 | 36.50 | 38.39 | 38.39 | -0.08% | 1,062 |
| Jan 7, 2026 | 38.52 | 38.52 | 37.05 | 38.42 | 38.42 | 1.75% | 1,047 |
| Jan 6, 2026 | 38.53 | 38.53 | 36.90 | 37.76 | 37.76 | -2.00% | 715 |
| Jan 5, 2026 | 36.90 | 38.79 | 36.90 | 38.53 | 38.53 | 4.25% | 1,626 |
| Jan 2, 2026 | 37.70 | 38.49 | 36.37 | 36.96 | 36.96 | -1.81% | 284 |
| Jan 1, 2026 | 38.00 | 38.00 | 36.83 | 37.64 | 37.64 | -2.86% | 377 |
| Dec 31, 2025 | 38.85 | 38.85 | 36.92 | 38.75 | 38.75 | -0.26% | 181 |
| Dec 30, 2025 | 37.00 | 38.85 | 37.00 | 38.85 | 38.85 | 5.00% | 131 |
| Dec 29, 2025 | 38.40 | 38.40 | 36.70 | 37.00 | 37.00 | -4.15% | 689 |
| Dec 24, 2025 | 37.75 | 38.60 | 36.80 | 38.60 | 38.60 | -0.21% | 922 |
| Dec 23, 2025 | 38.84 | 38.84 | 37.97 | 38.68 | 38.68 | 2.63% | 256 |
| Dec 22, 2025 | 36.01 | 37.70 | 36.01 | 37.69 | 37.69 | 4.67% | 938 |
| Dec 19, 2025 | 35.00 | 37.97 | 35.00 | 36.01 | 36.01 | -1.88% | 205 |
| Dec 18, 2025 | 36.00 | 37.50 | 36.00 | 36.70 | 36.70 | -2.13% | 986 |
| Dec 17, 2025 | 38.00 | 38.00 | 37.05 | 37.50 | 37.50 | -3.55% | 100 |
| Dec 16, 2025 | 38.90 | 38.90 | 38.12 | 38.88 | 38.88 | -0.31% | 370 |
| Dec 15, 2025 | 38.90 | 39.50 | 36.98 | 39.00 | 39.00 | 0.21% | 1,042 |
| Dec 12, 2025 | 37.50 | 38.92 | 36.52 | 38.92 | 38.92 | 4.99% | 3,042 |
| Dec 11, 2025 | 38.39 | 38.39 | 36.51 | 37.07 | 37.07 | -3.44% | 1,257 |
| Dec 10, 2025 | 38.40 | 39.40 | 38.20 | 38.39 | 38.39 | 1.08% | 1,153 |
| Dec 9, 2025 | 39.77 | 39.77 | 37.79 | 37.98 | 37.98 | -4.50% | 1,198 |
| Dec 8, 2025 | 41.49 | 41.49 | 39.77 | 39.77 | 39.77 | - | 393 |
| Dec 5, 2025 | 38.00 | 39.77 | 36.21 | 39.77 | 39.77 | 4.66% | 2,803 |
| Dec 4, 2025 | 38.00 | 38.00 | 37.80 | 38.00 | 38.00 | -1.30% | 661 |
| Dec 3, 2025 | 38.50 | 39.00 | 38.50 | 38.50 | 38.50 | - | 238 |
| Dec 2, 2025 | 37.10 | 39.00 | 37.10 | 38.50 | 38.50 | -1.28% | 384 |
| Dec 1, 2025 | 39.94 | 39.94 | 39.00 | 39.00 | 39.00 | -1.81% | 224 |
| Nov 28, 2025 | 39.00 | 40.00 | 38.50 | 39.72 | 39.72 | 1.85% | 302 |
| Nov 27, 2025 | 39.89 | 39.89 | 38.04 | 39.00 | 39.00 | -2.23% | 1,636 |