Ace Alpha Tech Limited (BOM:544431)
India
· Delayed Price · Currency is INR 100.80
+0.80 (0.80%)
At close: Mar 9, 2026
Ace Alpha Tech 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 | 0.80% | 1,000 |
| Mar 6, 2026 | 89.00 | 100.00 | 89.00 | 100.00 | 100.00 | 13.96% | 42,000 |
| Mar 5, 2026 | 90.55 | 91.50 | 87.70 | 87.75 | 87.75 | -3.62% | 8,000 |
| Mar 4, 2026 | 96.50 | 96.50 | 91.00 | 91.05 | 91.05 | -9.85% | 7,000 |
| Mar 2, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -4.72% | 1,000 |
| Feb 27, 2026 | 98.00 | 106.00 | 98.00 | 106.00 | 106.00 | 10.19% | 19,000 |
| Feb 26, 2026 | 97.00 | 97.00 | 95.25 | 96.20 | 96.20 | -3.80% | 20,000 |
| Feb 25, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.96% | 2,000 |
| Feb 24, 2026 | 106.10 | 106.10 | 102.00 | 102.00 | 102.00 | -0.39% | 52,000 |
| Feb 23, 2026 | 102.40 | 106.99 | 102.40 | 102.40 | 102.40 | 4.49% | 129,000 |
| Feb 20, 2026 | 95.80 | 98.80 | 95.80 | 98.00 | 98.00 | 2.62% | 140,000 |
| Feb 19, 2026 | 98.37 | 99.00 | 95.50 | 95.50 | 95.50 | -2.92% | 20,000 |
| Feb 18, 2026 | 93.50 | 99.95 | 93.50 | 98.37 | 98.37 | 9.91% | 12,000 |
| Feb 16, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.61% | 1,000 |
| Feb 13, 2026 | 90.50 | 90.50 | 90.05 | 90.05 | 90.05 | -0.55% | 5,000 |
| Feb 12, 2026 | 93.20 | 93.20 | 90.55 | 90.55 | 90.55 | -2.85% | 5,000 |
| Feb 10, 2026 | 90.50 | 94.95 | 90.50 | 93.21 | 93.21 | 2.43% | 9,000 |
| Feb 9, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.17% | 3,000 |
| Feb 6, 2026 | 90.00 | 90.00 | 89.55 | 89.95 | 89.95 | 3.39% | 12,000 |
| Feb 5, 2026 | 91.00 | 91.00 | 87.00 | 87.00 | 87.00 | -3.28% | 11,000 |
| Feb 4, 2026 | 88.50 | 89.95 | 87.00 | 89.95 | 89.95 | 2.22% | 11,000 |
| Feb 3, 2026 | 89.80 | 89.80 | 88.00 | 88.00 | 88.00 | 1.50% | 3,000 |
| Feb 2, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | -0.29% | 1,000 |
| Feb 1, 2026 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | 2.29% | 1,000 |
| Jan 30, 2026 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | - | 17,000 |
| Jan 28, 2026 | 86.50 | 86.50 | 85.00 | 85.00 | 85.00 | 1.19% | 4,000 |
| Jan 27, 2026 | 80.10 | 84.00 | 80.05 | 84.00 | 84.00 | - | 5,000 |
| Jan 22, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 5,000 |
| Jan 21, 2026 | 83.50 | 84.00 | 83.50 | 84.00 | 84.00 | -1.18% | 4,000 |
| Jan 20, 2026 | 85.00 | 85.00 | 83.50 | 85.00 | 85.00 | -1.46% | 7,000 |
| Jan 16, 2026 | 87.00 | 87.00 | 86.26 | 86.26 | 86.26 | -3.19% | 4,000 |
| Jan 13, 2026 | 88.00 | 89.10 | 86.00 | 89.10 | 89.10 | 1.25% | 4,000 |
| Jan 12, 2026 | 90.00 | 90.00 | 86.00 | 88.00 | 88.00 | -1.12% | 13,000 |
| Jan 9, 2026 | 89.50 | 89.50 | 89.00 | 89.00 | 89.00 | 1.14% | 8,000 |
| Jan 8, 2026 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | -2.76% | 5,000 |
| Jan 7, 2026 | 91.00 | 91.00 | 90.50 | 90.50 | 90.50 | -1.68% | 4,000 |
| Jan 6, 2026 | 91.35 | 92.05 | 91.35 | 92.05 | 92.05 | 4.48% | 3,000 |
| Jan 5, 2026 | 87.80 | 88.10 | 87.80 | 88.10 | 88.10 | -3.19% | 26,000 |
| Jan 2, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.11% | 2,000 |
| Jan 1, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.55% | 2,000 |
| Dec 31, 2025 | 87.00 | 90.90 | 87.00 | 90.50 | 90.50 | 3.37% | 18,000 |
| Dec 30, 2025 | 91.00 | 91.00 | 86.90 | 87.55 | 87.55 | -3.79% | 21,000 |
| Dec 29, 2025 | 90.50 | 91.00 | 90.50 | 91.00 | 91.00 | -1.62% | 3,000 |
| Dec 24, 2025 | 93.00 | 93.00 | 92.50 | 92.50 | 92.50 | -0.54% | 2,000 |
| Dec 23, 2025 | 91.20 | 93.00 | 91.20 | 93.00 | 93.00 | - | 2,000 |
| Dec 19, 2025 | 92.00 | 93.00 | 91.00 | 93.00 | 93.00 | 0.81% | 13,000 |
| Dec 18, 2025 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | -2.89% | 1,000 |
| Dec 17, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.20% | 1,000 |
| Dec 16, 2025 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | - | 1,000 |
| Dec 12, 2025 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | - | 2,000 |
| Dec 10, 2025 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | - | 1,000 |
| Dec 9, 2025 | 94.00 | 96.15 | 90.15 | 96.15 | 96.15 | 2.29% | 5,000 |
| Dec 8, 2025 | 98.30 | 98.45 | 91.00 | 94.00 | 94.00 | -8.69% | 11,000 |
| Dec 5, 2025 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | 2.80% | 6,000 |
| Dec 4, 2025 | 103.00 | 103.00 | 100.15 | 100.15 | 100.15 | -2.77% | 71,000 |
| Dec 3, 2025 | 103.00 | 103.00 | 102.95 | 103.00 | 103.00 | - | 81,000 |
| Dec 2, 2025 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | - | 84,000 |
| Dec 1, 2025 | 103.00 | 103.00 | 102.35 | 103.00 | 103.00 | -3.15% | 80,000 |
| Nov 28, 2025 | 102.50 | 108.00 | 102.50 | 106.35 | 106.35 | 0.38% | 4,000 |
| Nov 25, 2025 | 105.00 | 107.95 | 102.00 | 105.95 | 105.95 | 0.90% | 81,000 |
| Nov 24, 2025 | 105.00 | 107.95 | 102.00 | 105.00 | 105.00 | -2.78% | 234,000 |
| Nov 21, 2025 | 108.00 | 108.00 | 107.95 | 108.00 | 108.00 | 3.85% | 3,000 |
| Nov 20, 2025 | 109.90 | 109.90 | 104.00 | 104.00 | 104.00 | -2.80% | 10,000 |
| Nov 19, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | -0.83% | 5,000 |
| Nov 18, 2025 | 103.55 | 107.90 | 102.00 | 107.90 | 107.90 | 1.65% | 3,000 |
| Nov 17, 2025 | 101.00 | 110.00 | 101.00 | 106.15 | 106.15 | 7.17% | 21,000 |
| Nov 14, 2025 | 101.00 | 101.00 | 99.00 | 99.05 | 99.05 | -4.53% | 5,000 |
| Nov 13, 2025 | 101.00 | 103.75 | 99.00 | 103.75 | 103.75 | 3.75% | 5,000 |
| Nov 12, 2025 | 104.65 | 104.65 | 99.95 | 100.00 | 100.00 | -0.15% | 4,000 |
| Nov 11, 2025 | 104.00 | 104.00 | 100.15 | 100.15 | 100.15 | -3.00% | 7,000 |
| Nov 10, 2025 | 104.00 | 105.00 | 102.00 | 103.25 | 103.25 | -0.72% | 10,000 |
| Nov 6, 2025 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | -2.80% | 6,000 |
| Oct 29, 2025 | 110.10 | 110.10 | 107.00 | 107.00 | 107.00 | -1.83% | 8,000 |
| Oct 27, 2025 | 108.55 | 109.00 | 108.00 | 109.00 | 109.00 | 0.41% | 56,000 |
| Oct 24, 2025 | 108.50 | 110.00 | 107.35 | 108.55 | 108.55 | -3.94% | 138,000 |
| Oct 23, 2025 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 2.73% | 98,000 |
| Oct 21, 2025 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.09% | 6,000 |
| Oct 20, 2025 | 109.00 | 110.10 | 109.00 | 110.10 | 110.10 | 2.75% | 4,000 |
| Oct 17, 2025 | 109.70 | 110.15 | 106.55 | 107.15 | 107.15 | 2.05% | 44,000 |
| Oct 16, 2025 | 104.90 | 105.00 | 103.00 | 105.00 | 105.00 | -1.87% | 10,000 |
| Oct 15, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -2.73% | 6,000 |
| Oct 10, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | 2,000 |
| Oct 9, 2025 | 108.05 | 111.00 | 106.40 | 111.00 | 111.00 | -0.89% | 20,000 |
| Oct 8, 2025 | 108.00 | 112.00 | 108.00 | 112.00 | 112.00 | 2.75% | 8,000 |
| Oct 7, 2025 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 0.37% | 82,000 |
| Oct 6, 2025 | 112.00 | 112.10 | 108.60 | 108.60 | 108.60 | -4.99% | 26,000 |
| Oct 3, 2025 | 114.60 | 114.70 | 114.00 | 114.30 | 114.30 | -4.75% | 10,000 |
| Sep 29, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.12% | 2,000 |
| Sep 25, 2025 | 120.00 | 120.15 | 120.00 | 120.15 | 120.15 | - | 8,000 |
| Sep 24, 2025 | 121.50 | 121.50 | 118.00 | 120.15 | 120.15 | 1.14% | 20,000 |
| Sep 23, 2025 | 113.75 | 119.50 | 110.70 | 118.80 | 118.80 | 3.89% | 48,000 |
| Sep 22, 2025 | 115.00 | 116.70 | 112.00 | 114.35 | 114.35 | 0.57% | 32,000 |
| Sep 19, 2025 | 108.25 | 115.00 | 107.00 | 113.70 | 113.70 | 2.94% | 42,000 |
| Sep 18, 2025 | 104.00 | 111.95 | 103.50 | 110.45 | 110.45 | 3.22% | 60,000 |
| Sep 17, 2025 | 105.00 | 107.00 | 104.50 | 107.00 | 107.00 | 0.56% | 16,000 |
| Sep 16, 2025 | 104.50 | 107.00 | 104.00 | 106.40 | 106.40 | 0.61% | 62,000 |
| Sep 15, 2025 | 104.50 | 105.75 | 102.50 | 105.75 | 105.75 | 1.20% | 62,000 |
| Sep 12, 2025 | 103.00 | 104.50 | 102.50 | 104.50 | 104.50 | 2.45% | 64,000 |
| Sep 11, 2025 | 101.50 | 102.00 | 101.05 | 102.00 | 102.00 | 0.25% | 54,000 |
| Sep 10, 2025 | 102.00 | 102.90 | 101.75 | 101.75 | 101.75 | -0.15% | 10,000 |