Skip to main content
ACME Solar Holdings Limited (BOM:544283)
India flag India · Delayed Price · Currency is INR
228.20
-3.05 (-1.32%)
At close: Mar 6, 2026

ACME Solar Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026229.10229.10218.35220.20220.20-3.51%26,767
Mar 6, 2026231.00235.20227.70228.20228.20-1.32%20,637
Mar 5, 2026224.20232.00224.20231.25231.253.14%22,548
Mar 4, 2026230.05230.05221.10224.20224.20-3.45%24,462
Mar 2, 2026213.05233.60213.05232.20232.20-1.67%100,453
Feb 27, 2026234.35237.30231.85236.15236.150.60%16,501
Feb 26, 2026232.05235.70231.90234.75234.750.38%14,241
Feb 25, 2026232.00234.45225.45233.85233.850.95%73,927
Feb 24, 2026231.10233.85228.85231.65231.650.22%38,300
Feb 23, 2026231.70234.20230.10231.15231.15-0.19%20,596
Feb 20, 2026229.05232.50225.00231.60231.601.11%30,550
Feb 19, 2026234.95236.30226.10229.05229.05-0.80%60,356
Feb 18, 2026235.05235.20230.10230.90230.90-1.77%23,401
Feb 17, 2026224.25236.55219.50235.05235.054.03%29,580
Feb 16, 2026221.25226.70220.95225.95225.950.56%23,059
Feb 13, 2026222.65225.85218.45224.70224.700.29%48,499
Feb 12, 2026228.60228.60222.70224.05224.05-1.99%21,073
Feb 11, 2026239.00239.80227.95228.60228.60-3.58%63,194
Feb 10, 2026231.55239.95230.00237.10237.103.95%110,394
Feb 9, 2026222.20229.85221.95228.10228.102.89%49,831
Feb 6, 2026226.30226.75220.15221.70221.70-2.46%49,577
Feb 5, 2026229.80229.80225.00227.30227.10-1.15%53,897
Feb 4, 2026222.55230.80218.10229.95229.755.48%1,188,679
Feb 3, 2026222.25224.45208.10218.00217.81-0.14%1,705,173
Feb 2, 2026221.75221.75211.40218.30218.11-1.56%55,625
Feb 1, 2026229.00231.80217.35221.75221.55-1.97%52,847
Jan 30, 2026214.05228.35212.35226.20226.005.43%119,121
Jan 29, 2026221.25221.25211.75214.55214.36-0.85%39,974
Jan 28, 2026207.50217.15205.95216.40216.214.62%33,350
Jan 27, 2026195.70208.80195.65206.85206.673.94%102,226
Jan 23, 2026206.80208.75198.50199.00198.82-3.68%22,187
Jan 22, 2026205.85209.10204.50206.60206.421.05%35,554
Jan 21, 2026205.05210.15202.05204.45204.27-2.46%46,503
Jan 20, 2026211.65215.50208.00209.60209.42-2.08%63,367
Jan 19, 2026214.65216.75213.00214.05213.86-1.13%20,197
Jan 16, 2026220.60223.10214.90216.50216.31-2.46%45,691
Jan 14, 2026224.40224.40221.00221.95221.75-1.09%11,178
Jan 13, 2026227.40227.40221.35224.40224.200.56%16,472
Jan 12, 2026225.00225.05219.00223.15222.95-1.15%29,206
Jan 9, 2026228.50229.05220.05225.75225.55-1.20%48,105
Jan 8, 2026227.35230.50225.45228.50228.30-1.04%40,430
Jan 7, 2026230.80232.00225.40230.90230.700.09%20,969
Jan 6, 2026238.65238.65225.45230.70230.50-3.29%41,292
Jan 5, 2026240.80241.10236.40238.55238.34-0.79%26,439
Jan 2, 2026239.15241.00235.50240.45240.241.14%22,294
Jan 1, 2026237.70238.80235.60237.75237.540.04%32,149
Dec 31, 2025234.05239.00234.05237.65237.441.39%31,374
Dec 30, 2025232.30235.50231.70234.40234.19-0.45%18,786
Dec 29, 2025228.75237.90228.75235.45235.241.93%28,886
Dec 26, 2025237.15237.80230.50231.00230.80-2.41%32,600
Dec 24, 2025237.00242.10235.00236.70236.490.30%71,721
Dec 23, 2025235.50237.00233.45236.00235.790.43%81,738
Dec 22, 2025233.05235.70230.00235.00234.791.34%49,110
Dec 19, 2025232.80236.00230.35231.90231.70-0.39%38,835
Dec 18, 2025237.05237.10231.05232.80232.60-0.85%22,728
Dec 17, 2025235.00236.00229.00234.80234.592.13%66,558
Dec 16, 2025229.05233.00227.00229.90229.70-0.35%41,434
Dec 15, 2025228.20233.00225.20230.70230.501.10%38,623
Dec 12, 2025226.00228.75225.00228.20228.000.75%73,222
Dec 11, 2025219.70230.00216.10226.50226.304.62%177,900
Dec 10, 2025216.20222.10213.75216.50216.31-0.62%57,897
Dec 9, 2025208.30224.55204.20217.85217.663.59%119,827
Dec 8, 2025215.00215.45207.45210.30210.11-1.20%102,916
Dec 5, 2025220.00220.05210.65212.85212.66-3.05%80,405
Dec 4, 2025215.35221.60215.35219.55219.360.69%41,540
Dec 3, 2025221.95222.15215.55218.05217.86-1.91%688,102
Dec 2, 2025226.15226.15220.20222.30222.10-1.83%36,250
Dec 1, 2025231.40231.95226.00226.45226.25-1.48%35,104
Nov 28, 2025234.95234.95229.00229.85229.65-1.10%289,770
Nov 27, 2025233.95235.00229.25232.40232.20-0.47%24,001
Nov 26, 2025236.90239.15232.10233.50233.29-1.41%58,803
Nov 25, 2025233.15239.90229.35236.85236.641.67%41,871
Nov 24, 2025241.15241.15232.00232.95232.75-2.12%31,759
Nov 21, 2025242.00243.10236.40238.00237.79-2.56%59,585
Nov 20, 2025243.40247.15242.70244.25244.040.49%56,406
Nov 19, 2025246.15248.20241.30243.05242.84-1.46%55,891
Nov 18, 2025250.25251.85243.00246.65246.43-2.20%79,049
Nov 17, 2025250.30252.80249.10252.20251.980.68%28,948
Nov 14, 2025250.00251.65250.00250.50250.28-0.16%22,344
Nov 13, 2025255.00255.05248.05250.90250.68-1.70%101,385
Nov 12, 2025255.05256.55251.30255.25255.031.35%73,208
Nov 11, 2025257.25260.00251.40251.85251.63-2.36%57,578
Nov 10, 2025262.15267.40256.35257.95257.72-2.73%95,343
Nov 7, 2025268.00268.85262.60265.20264.97-1.43%52,782
Nov 6, 2025274.35274.70264.25269.05268.81-1.79%137,146
Nov 4, 2025285.40285.40270.40273.95273.710.50%186,379
Nov 3, 2025282.00284.45271.30272.60272.36-3.35%123,099
Oct 31, 2025288.60288.95281.15282.05281.80-2.18%30,467
Oct 30, 2025284.75289.45282.95288.35288.100.96%69,660
Oct 29, 2025283.45288.70281.80285.60285.351.31%54,657
Oct 28, 2025284.95284.95278.70281.90281.65-0.55%25,586
Oct 27, 2025281.40287.25280.10283.45283.200.18%54,212
Oct 24, 2025284.20288.55281.10282.95282.70-0.32%80,078
Oct 23, 2025290.60291.00282.05283.85283.60-2.36%117,144
Oct 21, 2025275.05293.65275.05290.70290.445.82%125,117
Oct 20, 2025280.30280.30274.25274.70274.46-0.69%28,444
Oct 17, 2025280.90281.60275.00276.60276.36-1.44%65,930
Oct 16, 2025280.10281.60278.30280.65280.400.47%26,413
Oct 15, 2025284.00285.35277.50279.35279.10-1.17%75,009
Oct 14, 2025285.00287.70281.05282.65282.40-0.37%69,496