Action Construction Equipment Limited (NSE:ACE)
India
· Delayed Price · Currency is INR 878.85
+6.05 (0.69%)
At close: Mar 6, 2026
NSE:ACE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 867.30 | 890.85 | 865.50 | 878.85 | 878.85 | 0.69% | 106,536 |
| Mar 5, 2026 | 870.00 | 876.00 | 855.60 | 872.80 | 872.80 | 2.37% | 162,696 |
| Mar 4, 2026 | 854.00 | 867.60 | 850.00 | 852.60 | 852.60 | -1.66% | 233,914 |
| Mar 2, 2026 | 844.70 | 887.25 | 840.00 | 867.00 | 867.00 | -2.00% | 215,723 |
| Feb 27, 2026 | 894.25 | 894.30 | 877.15 | 884.70 | 884.70 | -1.07% | 96,511 |
| Feb 26, 2026 | 871.20 | 916.70 | 871.20 | 894.25 | 894.25 | 2.65% | 516,230 |
| Feb 25, 2026 | 868.00 | 876.65 | 866.10 | 871.20 | 871.20 | 0.65% | 78,846 |
| Feb 24, 2026 | 877.35 | 877.75 | 862.00 | 865.55 | 865.55 | -1.34% | 82,545 |
| Feb 23, 2026 | 869.00 | 885.95 | 866.90 | 877.35 | 877.35 | 1.53% | 137,746 |
| Feb 20, 2026 | 865.00 | 873.60 | 861.25 | 864.15 | 864.15 | -1.48% | 154,406 |
| Feb 19, 2026 | 898.00 | 902.70 | 870.10 | 877.15 | 877.15 | -2.34% | 124,992 |
| Feb 18, 2026 | 918.95 | 919.30 | 894.00 | 898.15 | 898.15 | -2.31% | 121,308 |
| Feb 17, 2026 | 907.85 | 932.10 | 901.55 | 919.35 | 919.35 | 1.03% | 138,747 |
| Feb 16, 2026 | 889.95 | 913.50 | 882.55 | 910.00 | 910.00 | 1.43% | 174,752 |
| Feb 13, 2026 | 895.00 | 902.00 | 876.05 | 897.15 | 897.15 | -0.83% | 173,931 |
| Feb 12, 2026 | 912.00 | 917.25 | 898.00 | 904.70 | 904.70 | -0.86% | 131,791 |
| Feb 11, 2026 | 921.00 | 922.05 | 908.65 | 912.55 | 912.55 | -1.03% | 95,626 |
| Feb 10, 2026 | 926.00 | 937.00 | 919.00 | 922.05 | 922.05 | -0.11% | 127,733 |
| Feb 9, 2026 | 926.00 | 940.00 | 921.00 | 923.05 | 923.05 | 0.39% | 211,355 |
| Feb 6, 2026 | 897.00 | 930.00 | 883.65 | 919.45 | 919.45 | 2.71% | 345,866 |
| Feb 5, 2026 | 877.05 | 898.50 | 861.45 | 895.20 | 895.20 | 2.25% | 292,064 |
| Feb 4, 2026 | 869.90 | 897.80 | 857.55 | 875.50 | 875.50 | 0.99% | 333,355 |
| Feb 3, 2026 | 919.00 | 919.00 | 854.65 | 866.90 | 866.90 | -2.01% | 364,722 |
| Feb 2, 2026 | 887.30 | 898.85 | 858.55 | 884.65 | 884.65 | -0.30% | 299,785 |
| Feb 1, 2026 | 855.00 | 909.95 | 836.10 | 887.30 | 887.30 | 4.45% | 819,928 |
| Jan 30, 2026 | 838.00 | 856.60 | 819.45 | 849.50 | 849.50 | 1.01% | 186,649 |
| Jan 29, 2026 | 833.70 | 846.70 | 808.10 | 841.00 | 841.00 | 1.14% | 268,424 |
| Jan 28, 2026 | 812.75 | 838.50 | 799.15 | 831.50 | 831.50 | 2.85% | 175,747 |
| Jan 27, 2026 | 797.55 | 815.40 | 775.45 | 808.45 | 808.45 | 2.16% | 273,050 |
| Jan 23, 2026 | 812.00 | 814.75 | 788.00 | 791.35 | 791.35 | -1.93% | 191,227 |
| Jan 22, 2026 | 806.10 | 816.05 | 796.95 | 806.95 | 806.95 | 1.61% | 188,200 |
| Jan 21, 2026 | 804.00 | 813.20 | 787.35 | 794.15 | 794.15 | -1.23% | 372,208 |
| Jan 20, 2026 | 830.00 | 830.10 | 801.00 | 804.00 | 804.00 | -3.34% | 281,677 |
| Jan 19, 2026 | 848.00 | 848.00 | 830.00 | 831.75 | 831.75 | -1.93% | 179,075 |
| Jan 16, 2026 | 874.20 | 874.40 | 845.00 | 848.15 | 848.15 | -3.02% | 276,728 |
| Jan 14, 2026 | 888.10 | 890.95 | 872.00 | 874.55 | 874.55 | -1.34% | 160,226 |
| Jan 13, 2026 | 891.00 | 912.00 | 882.60 | 886.45 | 886.45 | -0.27% | 134,590 |
| Jan 12, 2026 | 915.80 | 919.90 | 876.15 | 888.85 | 888.85 | -2.67% | 257,942 |
| Jan 9, 2026 | 935.00 | 937.50 | 910.10 | 913.20 | 913.20 | -2.22% | 238,700 |
| Jan 8, 2026 | 935.90 | 948.95 | 926.00 | 933.90 | 933.90 | 0.23% | 211,227 |
| Jan 7, 2026 | 936.00 | 940.00 | 925.50 | 931.75 | 931.75 | -0.56% | 130,186 |
| Jan 6, 2026 | 959.90 | 959.90 | 934.10 | 937.00 | 937.00 | -1.62% | 152,535 |
| Jan 5, 2026 | 979.00 | 981.40 | 951.00 | 952.45 | 952.45 | -2.49% | 171,909 |
| Jan 2, 2026 | 948.40 | 981.00 | 940.55 | 976.80 | 976.80 | 3.48% | 267,168 |
| Jan 1, 2026 | 954.00 | 957.00 | 941.45 | 943.95 | 943.95 | -0.29% | 56,964 |
| Dec 31, 2025 | 931.05 | 957.95 | 926.30 | 946.65 | 946.65 | 2.31% | 140,766 |
| Dec 30, 2025 | 937.90 | 948.40 | 922.30 | 925.25 | 925.25 | -0.91% | 215,217 |
| Dec 29, 2025 | 955.00 | 955.00 | 930.10 | 933.75 | 933.75 | -1.83% | 133,533 |
| Dec 26, 2025 | 960.60 | 960.70 | 948.10 | 951.20 | 951.20 | -0.99% | 92,012 |
| Dec 24, 2025 | 970.70 | 981.40 | 959.00 | 960.70 | 960.70 | -1.34% | 98,759 |
| Dec 23, 2025 | 961.00 | 981.75 | 952.80 | 973.75 | 973.75 | 1.97% | 323,855 |
| Dec 22, 2025 | 931.95 | 958.90 | 929.60 | 954.95 | 954.95 | 2.96% | 166,122 |
| Dec 19, 2025 | 926.60 | 930.00 | 920.85 | 927.50 | 927.50 | 0.25% | 121,845 |
| Dec 18, 2025 | 947.50 | 947.50 | 922.45 | 925.20 | 925.20 | -2.34% | 159,285 |
| Dec 17, 2025 | 966.60 | 968.95 | 942.75 | 947.40 | 947.40 | -2.86% | 151,839 |
| Dec 16, 2025 | 993.00 | 993.00 | 971.00 | 975.30 | 975.30 | -2.07% | 203,094 |
| Dec 15, 2025 | 935.00 | 1,009.50 | 930.05 | 995.90 | 995.90 | 6.66% | 1,513,723 |
| Dec 12, 2025 | 936.00 | 940.95 | 920.00 | 933.75 | 933.75 | 0.95% | 163,402 |
| Dec 11, 2025 | 935.40 | 935.40 | 921.45 | 924.95 | 924.95 | -0.49% | 100,698 |
| Dec 10, 2025 | 933.85 | 937.35 | 923.85 | 929.50 | 929.50 | -0.96% | 99,257 |
| Dec 9, 2025 | 924.90 | 945.20 | 909.00 | 938.50 | 938.50 | 1.58% | 199,437 |
| Dec 8, 2025 | 962.25 | 965.20 | 921.10 | 923.90 | 923.90 | -3.99% | 211,435 |
| Dec 5, 2025 | 976.65 | 976.65 | 960.00 | 962.25 | 962.25 | -1.47% | 91,337 |
| Dec 4, 2025 | 972.85 | 981.00 | 965.25 | 976.65 | 976.65 | 0.39% | 59,633 |
| Dec 3, 2025 | 982.00 | 985.10 | 968.05 | 972.85 | 972.85 | -0.83% | 78,448 |
| Dec 2, 2025 | 984.95 | 990.00 | 969.00 | 980.95 | 980.95 | 0.02% | 93,533 |
| Dec 1, 2025 | 995.70 | 997.80 | 976.95 | 980.80 | 980.80 | -1.21% | 70,219 |
| Nov 28, 2025 | 985.00 | 997.50 | 975.00 | 992.80 | 992.80 | 1.02% | 125,335 |
| Nov 27, 2025 | 977.00 | 986.00 | 971.40 | 982.80 | 982.80 | 0.87% | 166,555 |
| Nov 26, 2025 | 978.90 | 978.90 | 967.50 | 974.30 | 974.30 | 0.52% | 54,284 |
| Nov 25, 2025 | 976.00 | 976.00 | 965.00 | 969.30 | 969.30 | -0.15% | 104,605 |
| Nov 24, 2025 | 961.90 | 1,005.00 | 958.60 | 970.80 | 970.80 | 1.08% | 499,897 |
| Nov 21, 2025 | 968.50 | 970.70 | 957.00 | 960.40 | 960.40 | -0.61% | 69,107 |
| Nov 20, 2025 | 975.30 | 977.90 | 965.00 | 966.30 | 966.30 | -0.63% | 93,309 |
| Nov 19, 2025 | 975.90 | 976.30 | 963.00 | 972.40 | 972.40 | 0.09% | 116,756 |
| Nov 18, 2025 | 992.10 | 992.10 | 970.50 | 971.50 | 971.50 | -1.59% | 120,804 |
| Nov 17, 2025 | 983.50 | 991.00 | 979.70 | 987.20 | 987.20 | 0.38% | 153,347 |
| Nov 14, 2025 | 988.00 | 988.00 | 959.30 | 983.50 | 983.50 | -0.46% | 153,072 |
| Nov 13, 2025 | 1,002.00 | 1,007.90 | 986.00 | 988.00 | 988.00 | -1.01% | 122,892 |
| Nov 12, 2025 | 1,004.90 | 1,006.90 | 993.80 | 998.10 | 998.10 | -0.11% | 149,825 |
| Nov 11, 2025 | 997.00 | 1,007.00 | 991.00 | 999.20 | 999.20 | -0.22% | 104,020 |
| Nov 10, 2025 | 1,015.00 | 1,019.70 | 994.30 | 1,001.40 | 1,001.40 | -2.02% | 218,371 |
| Nov 7, 2025 | 1,051.00 | 1,054.50 | 1,015.00 | 1,022.00 | 1,022.00 | -4.66% | 363,927 |
| Nov 6, 2025 | 1,098.40 | 1,103.20 | 1,066.80 | 1,072.00 | 1,072.00 | -2.31% | 124,610 |
| Nov 4, 2025 | 1,094.00 | 1,102.90 | 1,082.50 | 1,097.40 | 1,097.40 | 0.18% | 104,494 |
| Nov 3, 2025 | 1,102.00 | 1,110.60 | 1,091.60 | 1,095.40 | 1,095.40 | -0.50% | 76,165 |
| Oct 31, 2025 | 1,105.00 | 1,119.00 | 1,098.10 | 1,100.90 | 1,100.90 | -1.00% | 114,528 |
| Oct 30, 2025 | 1,105.50 | 1,119.00 | 1,101.50 | 1,112.00 | 1,112.00 | 0.59% | 113,634 |
| Oct 29, 2025 | 1,085.00 | 1,112.00 | 1,085.00 | 1,105.50 | 1,105.50 | 2.11% | 141,894 |
| Oct 28, 2025 | 1,114.40 | 1,124.90 | 1,078.00 | 1,082.70 | 1,082.70 | -2.83% | 227,459 |
| Oct 27, 2025 | 1,109.50 | 1,121.40 | 1,103.90 | 1,114.20 | 1,114.20 | 0.37% | 149,351 |
| Oct 24, 2025 | 1,098.30 | 1,121.40 | 1,096.50 | 1,110.10 | 1,110.10 | 0.83% | 115,244 |
| Oct 23, 2025 | 1,120.00 | 1,123.90 | 1,094.30 | 1,101.00 | 1,101.00 | -1.43% | 184,531 |
| Oct 21, 2025 | 1,112.00 | 1,125.00 | 1,110.00 | 1,117.00 | 1,117.00 | 0.40% | 48,283 |
| Oct 20, 2025 | 1,086.40 | 1,116.00 | 1,085.20 | 1,112.50 | 1,112.50 | 2.40% | 220,266 |
| Oct 17, 2025 | 1,077.00 | 1,089.40 | 1,076.80 | 1,086.40 | 1,086.40 | 0.89% | 115,044 |
| Oct 16, 2025 | 1,075.00 | 1,093.40 | 1,072.20 | 1,076.80 | 1,076.80 | 0.14% | 148,967 |
| Oct 15, 2025 | 1,079.80 | 1,094.50 | 1,071.00 | 1,075.30 | 1,075.30 | -0.69% | 162,267 |
| Oct 14, 2025 | 1,080.80 | 1,101.40 | 1,071.00 | 1,082.80 | 1,082.80 | 0.13% | 212,943 |
| Oct 13, 2025 | 1,066.90 | 1,094.20 | 1,061.00 | 1,081.40 | 1,081.40 | 1.16% | 179,378 |