ACME Solar Holdings Limited (BOM:544283)
India
· Delayed Price · Currency is INR 212.85
-6.70 (-3.05%)
At close: Dec 5, 2025
ACME Solar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 220.00 | 220.05 | 210.65 | 212.85 | 212.85 | -3.05% | 80,405 |
| Dec 4, 2025 | 215.35 | 221.60 | 215.35 | 219.55 | 219.55 | 0.69% | 41,540 |
| Dec 3, 2025 | 221.95 | 222.15 | 215.55 | 218.05 | 218.05 | -1.91% | 688,102 |
| Dec 2, 2025 | 226.15 | 226.15 | 220.20 | 222.30 | 222.30 | -1.83% | 36,250 |
| Dec 1, 2025 | 231.40 | 231.95 | 226.00 | 226.45 | 226.45 | -1.48% | 35,104 |
| Nov 28, 2025 | 234.95 | 234.95 | 229.00 | 229.85 | 229.85 | -1.10% | 289,770 |
| Nov 27, 2025 | 233.95 | 235.00 | 229.25 | 232.40 | 232.40 | -0.47% | 24,001 |
| Nov 26, 2025 | 236.90 | 239.15 | 232.10 | 233.50 | 233.50 | -1.41% | 58,803 |
| Nov 25, 2025 | 233.15 | 239.90 | 229.35 | 236.85 | 236.85 | 1.67% | 41,871 |
| Nov 24, 2025 | 241.15 | 241.15 | 232.00 | 232.95 | 232.95 | -2.12% | 31,759 |
| Nov 21, 2025 | 242.00 | 243.10 | 236.40 | 238.00 | 238.00 | -2.56% | 59,585 |
| Nov 20, 2025 | 243.40 | 247.15 | 242.70 | 244.25 | 244.25 | 0.49% | 56,406 |
| Nov 19, 2025 | 246.15 | 248.20 | 241.30 | 243.05 | 243.05 | -1.46% | 55,891 |
| Nov 18, 2025 | 250.25 | 251.85 | 243.00 | 246.65 | 246.65 | -2.20% | 79,049 |
| Nov 17, 2025 | 250.30 | 252.80 | 249.10 | 252.20 | 252.20 | 0.68% | 28,948 |
| Nov 14, 2025 | 250.00 | 251.65 | 250.00 | 250.50 | 250.50 | -0.16% | 22,344 |
| Nov 13, 2025 | 255.00 | 255.05 | 248.05 | 250.90 | 250.90 | -1.70% | 101,385 |
| Nov 12, 2025 | 255.05 | 256.55 | 251.30 | 255.25 | 255.25 | 1.35% | 73,208 |
| Nov 11, 2025 | 257.25 | 260.00 | 251.40 | 251.85 | 251.85 | -2.36% | 57,578 |
| Nov 10, 2025 | 262.15 | 267.40 | 256.35 | 257.95 | 257.95 | -2.73% | 95,343 |
| Nov 7, 2025 | 268.00 | 268.85 | 262.60 | 265.20 | 265.20 | -1.43% | 52,782 |
| Nov 6, 2025 | 274.35 | 274.70 | 264.25 | 269.05 | 269.05 | -1.79% | 137,146 |
| Nov 4, 2025 | 285.40 | 285.40 | 270.40 | 273.95 | 273.95 | 0.50% | 186,379 |
| Nov 3, 2025 | 282.00 | 284.45 | 271.30 | 272.60 | 272.60 | -3.35% | 123,099 |
| Oct 31, 2025 | 288.60 | 288.95 | 281.15 | 282.05 | 282.05 | -2.18% | 30,467 |
| Oct 30, 2025 | 284.75 | 289.45 | 282.95 | 288.35 | 288.35 | 0.96% | 69,660 |
| Oct 29, 2025 | 283.45 | 288.70 | 281.80 | 285.60 | 285.60 | 1.31% | 54,657 |
| Oct 28, 2025 | 284.95 | 284.95 | 278.70 | 281.90 | 281.90 | -0.55% | 25,586 |
| Oct 27, 2025 | 281.40 | 287.25 | 280.10 | 283.45 | 283.45 | 0.18% | 54,212 |
| Oct 24, 2025 | 284.20 | 288.55 | 281.10 | 282.95 | 282.95 | -0.32% | 80,078 |
| Oct 23, 2025 | 290.60 | 291.00 | 282.05 | 283.85 | 283.85 | -2.36% | 117,144 |
| Oct 21, 2025 | 275.05 | 293.65 | 275.05 | 290.70 | 290.70 | 5.82% | 125,117 |
| Oct 20, 2025 | 280.30 | 280.30 | 274.25 | 274.70 | 274.70 | -0.69% | 28,444 |
| Oct 17, 2025 | 280.90 | 281.60 | 275.00 | 276.60 | 276.60 | -1.44% | 65,930 |
| Oct 16, 2025 | 280.10 | 281.60 | 278.30 | 280.65 | 280.65 | 0.47% | 26,413 |
| Oct 15, 2025 | 284.00 | 285.35 | 277.50 | 279.35 | 279.35 | -1.17% | 75,009 |
| Oct 14, 2025 | 285.00 | 287.70 | 281.05 | 282.65 | 282.65 | -0.37% | 69,496 |
| Oct 13, 2025 | 283.35 | 289.80 | 282.50 | 283.70 | 283.70 | -0.44% | 51,346 |
| Oct 10, 2025 | 282.95 | 287.80 | 282.60 | 284.95 | 284.95 | 1.24% | 59,987 |
| Oct 9, 2025 | 280.80 | 286.10 | 279.90 | 281.45 | 281.45 | -0.65% | 62,456 |
| Oct 8, 2025 | 290.75 | 291.90 | 282.25 | 283.30 | 283.30 | -2.29% | 61,967 |
| Oct 7, 2025 | 287.55 | 292.85 | 284.00 | 289.95 | 289.95 | 0.49% | 219,769 |
| Oct 6, 2025 | 290.45 | 290.45 | 281.30 | 288.55 | 288.55 | 0.73% | 103,851 |
| Oct 3, 2025 | 288.95 | 289.85 | 283.90 | 286.45 | 286.45 | -0.66% | 68,187 |
| Oct 1, 2025 | 278.60 | 289.70 | 274.30 | 288.35 | 288.35 | 4.30% | 83,362 |
| Sep 30, 2025 | 278.30 | 278.90 | 269.00 | 276.45 | 276.45 | -0.66% | 109,672 |
| Sep 29, 2025 | 267.95 | 280.90 | 267.80 | 278.30 | 278.30 | 4.35% | 75,459 |
| Sep 26, 2025 | 279.50 | 280.45 | 265.15 | 266.70 | 266.70 | -5.04% | 181,018 |
| Sep 25, 2025 | 284.00 | 284.10 | 276.40 | 280.85 | 280.85 | -1.13% | 116,788 |
| Sep 24, 2025 | 287.75 | 295.00 | 282.65 | 284.05 | 284.05 | -1.23% | 87,104 |
| Sep 23, 2025 | 303.05 | 305.50 | 282.20 | 287.60 | 287.60 | -3.49% | 195,491 |
| Sep 22, 2025 | 293.65 | 301.15 | 291.15 | 298.00 | 298.00 | 1.10% | 65,178 |
| Sep 19, 2025 | 302.30 | 302.45 | 292.35 | 294.75 | 294.75 | -2.99% | 206,204 |
| Sep 18, 2025 | 308.05 | 310.75 | 302.90 | 303.85 | 303.85 | -1.12% | 40,570 |
| Sep 17, 2025 | 310.70 | 312.30 | 304.20 | 307.30 | 307.30 | -1.01% | 47,583 |
| Sep 16, 2025 | 309.20 | 314.55 | 301.40 | 310.45 | 310.45 | -0.24% | 180,229 |
| Sep 15, 2025 | 318.10 | 324.25 | 309.15 | 311.20 | 311.20 | -2.40% | 257,655 |
| Sep 12, 2025 | 316.00 | 321.70 | 308.65 | 318.85 | 318.85 | 1.82% | 354,182 |
| Sep 11, 2025 | 309.55 | 317.90 | 305.00 | 313.15 | 313.15 | 3.59% | 223,339 |
| Sep 10, 2025 | 302.50 | 306.85 | 297.85 | 302.30 | 302.30 | 0.67% | 124,536 |
| Sep 9, 2025 | 304.85 | 304.85 | 295.00 | 300.30 | 300.30 | -0.45% | 52,624 |
| Sep 8, 2025 | 302.35 | 314.80 | 300.00 | 301.65 | 301.65 | 1.75% | 379,659 |
| Sep 5, 2025 | 294.35 | 300.00 | 292.00 | 296.45 | 296.45 | 0.59% | 111,322 |
| Sep 4, 2025 | 301.45 | 303.90 | 293.30 | 294.70 | 294.70 | -1.32% | 128,325 |
| Sep 3, 2025 | 284.25 | 303.60 | 284.25 | 298.65 | 298.65 | 4.06% | 226,587 |
| Sep 2, 2025 | 283.95 | 291.00 | 281.40 | 287.00 | 287.00 | 1.66% | 117,424 |
| Sep 1, 2025 | 284.55 | 288.30 | 279.60 | 282.30 | 282.30 | -0.70% | 62,708 |
| Aug 29, 2025 | 287.15 | 291.55 | 282.50 | 284.30 | 284.30 | -0.73% | 113,338 |
| Aug 28, 2025 | 284.95 | 291.65 | 278.75 | 286.40 | 286.40 | 0.30% | 107,866 |
| Aug 26, 2025 | 303.70 | 307.90 | 284.00 | 285.55 | 285.55 | -5.96% | 411,738 |
| Aug 25, 2025 | 290.95 | 309.95 | 289.20 | 303.65 | 303.65 | 4.49% | 375,081 |
| Aug 22, 2025 | 288.25 | 293.05 | 284.50 | 290.60 | 290.60 | 1.18% | 64,210 |
| Aug 21, 2025 | 295.00 | 296.50 | 286.00 | 287.20 | 287.20 | -1.19% | 141,153 |
| Aug 20, 2025 | 282.35 | 295.95 | 282.35 | 290.65 | 290.65 | 2.31% | 185,742 |
| Aug 19, 2025 | 282.05 | 285.10 | 276.50 | 284.10 | 284.10 | 0.78% | 45,383 |
| Aug 18, 2025 | 280.05 | 285.25 | 278.00 | 281.90 | 281.90 | 1.95% | 83,820 |
| Aug 14, 2025 | 284.00 | 284.25 | 275.80 | 276.50 | 276.50 | -2.07% | 77,624 |
| Aug 13, 2025 | 288.60 | 293.95 | 280.20 | 282.35 | 282.35 | -1.33% | 185,101 |
| Aug 12, 2025 | 277.75 | 287.55 | 272.75 | 286.15 | 286.15 | 3.75% | 157,169 |
| Aug 11, 2025 | 271.05 | 276.90 | 266.00 | 275.80 | 275.80 | 1.77% | 58,154 |
| Aug 8, 2025 | 278.95 | 278.95 | 268.50 | 271.00 | 271.00 | -1.97% | 38,558 |
| Aug 7, 2025 | 266.80 | 278.00 | 266.00 | 276.45 | 276.45 | 3.77% | 111,457 |
| Aug 6, 2025 | 271.05 | 274.80 | 263.50 | 266.40 | 266.40 | -1.88% | 66,111 |
| Aug 5, 2025 | 278.00 | 280.00 | 270.85 | 271.50 | 271.50 | -1.84% | 78,541 |
| Aug 4, 2025 | 280.65 | 280.65 | 273.25 | 276.60 | 276.60 | -0.14% | 90,542 |
| Aug 1, 2025 | 277.05 | 285.50 | 275.05 | 277.00 | 277.00 | -0.43% | 40,037 |
| Jul 31, 2025 | 273.55 | 283.25 | 268.90 | 278.20 | 278.20 | -0.23% | 73,093 |
| Jul 30, 2025 | 288.70 | 288.95 | 277.95 | 278.85 | 278.85 | -2.74% | 144,762 |
| Jul 29, 2025 | 295.10 | 303.60 | 286.00 | 286.70 | 286.70 | -2.55% | 158,068 |
| Jul 28, 2025 | 286.65 | 297.25 | 284.75 | 294.20 | 294.20 | 8.86% | 593,614 |
| Jul 25, 2025 | 280.25 | 283.65 | 268.65 | 270.25 | 270.25 | -3.43% | 76,154 |
| Jul 24, 2025 | 284.70 | 289.00 | 278.00 | 279.85 | 279.85 | -2.18% | 42,301 |
| Jul 23, 2025 | 285.25 | 287.50 | 279.45 | 286.10 | 286.10 | 0.92% | 34,054 |
| Jul 22, 2025 | 286.75 | 289.95 | 282.00 | 283.50 | 283.50 | -1.12% | 139,057 |
| Jul 21, 2025 | 276.00 | 288.20 | 275.00 | 286.70 | 286.70 | 4.07% | 134,613 |
| Jul 18, 2025 | 280.25 | 287.00 | 274.50 | 275.50 | 275.50 | -1.11% | 176,340 |
| Jul 17, 2025 | 282.55 | 286.00 | 274.30 | 278.60 | 278.60 | -0.38% | 152,255 |
| Jul 16, 2025 | 282.65 | 286.90 | 279.00 | 279.65 | 279.65 | -1.03% | 70,473 |
| Jul 15, 2025 | 290.15 | 293.50 | 281.50 | 282.55 | 282.55 | -3.07% | 264,524 |
| Jul 14, 2025 | 295.10 | 303.20 | 287.55 | 291.50 | 291.50 | -1.37% | 353,714 |