Ace Men Engg Works Limited (BOM:539661)
India
· Delayed Price · Currency is INR 100.80
-0.20 (-0.20%)
At close: Mar 9, 2026
Ace Men Engg Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | -0.20% | 1 |
| Mar 6, 2026 | 103.25 | 103.25 | 101.00 | 101.00 | 101.00 | - | 40 |
| Mar 5, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.87% | 2 |
| Mar 2, 2026 | 106.00 | 106.00 | 99.15 | 99.15 | 99.15 | -4.89% | 222 |
| Feb 27, 2026 | 105.50 | 105.50 | 103.98 | 104.25 | 104.25 | 0.75% | 8 |
| Feb 26, 2026 | 105.00 | 105.00 | 100.00 | 103.47 | 103.47 | 0.02% | 757 |
| Feb 25, 2026 | 105.00 | 105.00 | 101.50 | 103.45 | 103.45 | 0.44% | 57 |
| Feb 24, 2026 | 103.50 | 105.00 | 99.00 | 103.00 | 103.00 | 1.23% | 77 |
| Feb 23, 2026 | 105.00 | 105.00 | 99.50 | 101.75 | 101.75 | -0.73% | 1,032 |
| Feb 20, 2026 | 105.50 | 105.50 | 99.00 | 102.50 | 102.50 | -1.49% | 1,392 |
| Feb 19, 2026 | 107.00 | 107.00 | 99.00 | 104.05 | 104.05 | 1.51% | 2,803 |
| Feb 18, 2026 | 103.25 | 103.75 | 99.50 | 102.50 | 102.50 | 2.50% | 1,068 |
| Feb 17, 2026 | 104.40 | 104.40 | 98.68 | 100.00 | 100.00 | -0.99% | 3,880 |
| Feb 16, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1.00% | 7 |
| Feb 13, 2026 | 101.50 | 101.50 | 100.00 | 100.00 | 100.00 | 1.01% | 4 |
| Feb 12, 2026 | 99.00 | 99.80 | 97.50 | 99.00 | 99.00 | 2.35% | 108 |
| Feb 11, 2026 | 102.00 | 102.00 | 95.00 | 96.73 | 96.73 | -3.27% | 979 |
| Feb 10, 2026 | 104.00 | 104.00 | 95.25 | 100.00 | 100.00 | - | 1,647 |
| Feb 9, 2026 | 104.25 | 104.25 | 100.00 | 100.00 | 100.00 | -0.99% | 13 |
| Feb 6, 2026 | 100.66 | 101.50 | 100.66 | 101.00 | 101.00 | 0.34% | 1,366 |
| Feb 5, 2026 | 102.00 | 102.00 | 97.50 | 100.66 | 100.66 | 0.66% | 2,312 |
| Feb 4, 2026 | 93.52 | 100.00 | 93.52 | 100.00 | 100.00 | 2.10% | 17 |
| Feb 3, 2026 | 98.55 | 102.00 | 96.90 | 97.94 | 97.94 | -3.98% | 2,259 |
| Feb 2, 2026 | 104.00 | 104.00 | 96.00 | 102.00 | 102.00 | -2.26% | 1,230 |
| Feb 1, 2026 | 98.00 | 105.00 | 98.00 | 104.36 | 104.36 | 6.49% | 1,447 |
| Jan 30, 2026 | 97.00 | 99.00 | 91.10 | 98.00 | 98.00 | -0.43% | 906 |
| Jan 29, 2026 | 97.00 | 100.00 | 92.85 | 98.42 | 98.42 | 2.28% | 1,410 |
| Jan 28, 2026 | 91.05 | 98.50 | 91.05 | 96.23 | 96.23 | 0.34% | 41 |
| Jan 27, 2026 | 107.14 | 107.14 | 92.55 | 95.90 | 95.90 | -1.54% | 213 |
| Jan 23, 2026 | 98.30 | 98.33 | 91.50 | 97.40 | 97.40 | -0.95% | 194 |
| Jan 22, 2026 | 99.00 | 99.10 | 96.00 | 98.33 | 98.33 | 7.82% | 2,250 |
| Jan 21, 2026 | 96.00 | 96.00 | 91.00 | 91.20 | 91.20 | -5.00% | 655 |
| Jan 20, 2026 | 95.00 | 98.65 | 93.00 | 96.00 | 96.00 | 2.07% | 2,475 |
| Jan 19, 2026 | 94.00 | 99.00 | 94.00 | 94.05 | 94.05 | -2.14% | 1,673 |
| Jan 16, 2026 | 97.00 | 100.00 | 93.00 | 96.11 | 96.11 | 0.77% | 1,938 |
| Jan 14, 2026 | 98.00 | 98.00 | 90.50 | 95.38 | 95.38 | 5.98% | 1,596 |
| Jan 13, 2026 | 90.00 | 95.00 | 90.00 | 90.00 | 90.00 | - | 1,297 |
| Jan 12, 2026 | 92.20 | 94.80 | 90.00 | 90.00 | 90.00 | -2.31% | 1,371 |
| Jan 9, 2026 | 94.70 | 94.70 | 91.50 | 92.13 | 92.13 | -2.66% | 163 |
| Jan 8, 2026 | 94.70 | 94.70 | 91.50 | 94.65 | 94.65 | 0.69% | 37 |
| Jan 7, 2026 | 92.00 | 94.90 | 92.00 | 94.00 | 94.00 | 2.19% | 472 |
| Jan 6, 2026 | 93.00 | 93.50 | 89.00 | 91.99 | 91.99 | -1.20% | 582 |
| Jan 5, 2026 | 91.56 | 99.00 | 91.56 | 93.11 | 93.11 | 2.24% | 331 |
| Jan 2, 2026 | 101.00 | 101.00 | 90.00 | 91.07 | 91.07 | -7.73% | 1,025 |
| Jan 1, 2026 | 98.00 | 98.90 | 98.00 | 98.70 | 98.70 | 2.26% | 30 |
| Dec 31, 2025 | 87.00 | 99.00 | 86.90 | 96.52 | 96.52 | 2.68% | 1,163 |
| Dec 30, 2025 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | 0.51% | 1,001 |
| Dec 29, 2025 | 92.32 | 95.50 | 92.00 | 93.52 | 93.52 | 1.30% | 454 |
| Dec 26, 2025 | 97.25 | 97.25 | 90.25 | 92.32 | 92.32 | -3.83% | 932 |
| Dec 24, 2025 | 96.50 | 97.89 | 96.00 | 96.00 | 96.00 | -0.52% | 18 |
| Dec 23, 2025 | 99.00 | 99.00 | 95.00 | 96.50 | 96.50 | -0.52% | 1,093 |
| Dec 22, 2025 | 95.81 | 98.50 | 92.50 | 97.00 | 97.00 | 0.74% | 1,786 |
| Dec 19, 2025 | 96.50 | 98.00 | 96.00 | 96.29 | 96.29 | 2.06% | 1,511 |
| Dec 18, 2025 | 97.90 | 97.90 | 92.05 | 94.35 | 94.35 | -2.98% | 478 |
| Dec 17, 2025 | 98.00 | 98.00 | 90.00 | 97.25 | 97.25 | 0.88% | 1,476 |
| Dec 16, 2025 | 94.00 | 99.80 | 90.00 | 96.40 | 96.40 | 5.45% | 1,533 |
| Dec 15, 2025 | 94.00 | 95.00 | 89.00 | 91.42 | 91.42 | -0.63% | 37 |
| Dec 12, 2025 | 97.91 | 97.91 | 90.00 | 92.00 | 92.00 | -6.04% | 494 |
| Dec 11, 2025 | 95.75 | 104.85 | 89.00 | 97.91 | 97.91 | 2.26% | 2,210 |
| Dec 10, 2025 | 96.00 | 96.00 | 94.00 | 95.75 | 95.75 | -0.09% | 1,033 |
| Dec 9, 2025 | 96.50 | 96.50 | 94.50 | 95.84 | 95.84 | 0.20% | 1,069 |
| Dec 8, 2025 | 99.50 | 99.50 | 95.50 | 95.65 | 95.65 | -1.34% | 119 |
| Dec 5, 2025 | 94.50 | 97.05 | 94.50 | 96.95 | 96.95 | 2.59% | 3,159 |
| Dec 4, 2025 | 95.00 | 95.00 | 93.01 | 94.50 | 94.50 | 1.60% | 1,381 |
| Dec 3, 2025 | 92.99 | 98.00 | 92.00 | 93.01 | 93.01 | -2.75% | 1,954 |
| Dec 2, 2025 | 98.00 | 98.00 | 92.10 | 95.64 | 95.64 | -1.28% | 2,395 |
| Dec 1, 2025 | 98.00 | 98.00 | 96.50 | 96.88 | 96.88 | 0.39% | 936 |
| Nov 28, 2025 | 98.20 | 98.20 | 95.05 | 96.50 | 96.50 | - | 5,478 |
| Nov 27, 2025 | 97.25 | 97.25 | 94.00 | 96.50 | 96.50 | 0.52% | 794 |
| Nov 26, 2025 | 96.05 | 97.50 | 91.00 | 96.00 | 96.00 | 2.13% | 875 |
| Nov 25, 2025 | 93.99 | 94.00 | 93.50 | 94.00 | 94.00 | -0.02% | 6 |
| Nov 24, 2025 | 99.75 | 99.75 | 93.65 | 94.02 | 94.02 | -4.46% | 642 |
| Nov 21, 2025 | 98.49 | 98.50 | 94.00 | 98.41 | 98.41 | 1.96% | 309 |
| Nov 20, 2025 | 96.00 | 98.50 | 96.00 | 96.52 | 96.52 | 0.55% | 1,370 |
| Nov 19, 2025 | 97.00 | 97.00 | 91.50 | 95.99 | 95.99 | 1.04% | 7,200 |
| Nov 18, 2025 | 98.25 | 98.25 | 92.75 | 95.00 | 95.00 | -1.04% | 786 |
| Nov 17, 2025 | 97.68 | 97.68 | 92.00 | 96.00 | 96.00 | 3.19% | 8,196 |
| Nov 14, 2025 | 90.50 | 93.03 | 88.00 | 93.03 | 93.03 | 5.00% | 4,378 |
| Nov 13, 2025 | 91.15 | 91.15 | 85.75 | 88.60 | 88.60 | -1.80% | 5,929 |
| Nov 12, 2025 | 94.98 | 94.98 | 86.65 | 90.22 | 90.22 | -1.07% | 3,791 |
| Nov 11, 2025 | 95.99 | 95.99 | 91.20 | 91.20 | 91.20 | -5.00% | 2,605 |
| Nov 10, 2025 | 96.00 | 98.25 | 91.20 | 96.00 | 96.00 | - | 1,085 |
| Nov 7, 2025 | 99.50 | 99.50 | 94.00 | 96.00 | 96.00 | -1.90% | 59 |
| Nov 6, 2025 | 100.50 | 100.50 | 94.50 | 97.86 | 97.86 | -1.40% | 429 |
| Nov 4, 2025 | 101.00 | 101.00 | 93.50 | 99.25 | 99.25 | 1.42% | 201 |
| Nov 3, 2025 | 99.50 | 99.50 | 96.00 | 97.86 | 97.86 | -0.03% | 730 |
| Oct 31, 2025 | 95.90 | 101.00 | 92.35 | 97.89 | 97.89 | 0.87% | 2,379 |
| Oct 30, 2025 | 99.00 | 100.75 | 91.25 | 97.05 | 97.05 | 1.13% | 7,271 |
| Oct 29, 2025 | 98.00 | 98.00 | 92.50 | 95.97 | 95.97 | 2.06% | 8,775 |
| Oct 28, 2025 | 92.88 | 96.80 | 90.16 | 94.03 | 94.03 | -0.92% | 5,753 |
| Oct 27, 2025 | 92.50 | 94.90 | 86.34 | 94.90 | 94.90 | 4.42% | 8,057 |
| Oct 24, 2025 | 94.99 | 94.99 | 88.97 | 90.88 | 90.88 | -2.95% | 1,475 |
| Oct 23, 2025 | 94.00 | 95.00 | 89.37 | 93.64 | 93.64 | -0.46% | 2,229 |
| Oct 21, 2025 | 95.00 | 95.00 | 93.50 | 94.07 | 94.07 | 0.73% | 1,099 |
| Oct 20, 2025 | 93.40 | 93.41 | 90.50 | 93.39 | 93.39 | 0.16% | 510 |
| Oct 17, 2025 | 95.99 | 95.99 | 89.75 | 93.24 | 93.24 | 0.53% | 1,569 |
| Oct 16, 2025 | 96.00 | 98.00 | 89.65 | 92.75 | 92.75 | -1.46% | 6,184 |
| Oct 15, 2025 | 94.92 | 94.92 | 91.00 | 94.12 | 94.12 | -0.84% | 1,648 |
| Oct 14, 2025 | 97.00 | 98.00 | 92.00 | 94.92 | 94.92 | -0.07% | 1,233 |
| Oct 13, 2025 | 95.25 | 99.00 | 93.35 | 94.99 | 94.99 | -0.05% | 1,142 |