ACME Solar Holdings Limited (NSE:ACMESOLAR)
India
· Delayed Price · Currency is INR 212.64
-6.60 (-3.01%)
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 | 219.30 | 220.50 | 210.59 | 212.89 | - | -2.90% | 1,164,738 |
| Dec 4, 2025 | 216.50 | 221.68 | 216.50 | 219.24 | 219.24 | 0.38% | 1,391,521 |
| Dec 3, 2025 | 222.00 | 222.05 | 215.43 | 218.41 | 218.41 | -1.65% | 485,875 |
| Dec 2, 2025 | 225.94 | 226.40 | 219.82 | 222.08 | 222.08 | -1.97% | 997,205 |
| Dec 1, 2025 | 230.70 | 232.00 | 225.98 | 226.54 | 226.54 | -1.57% | 618,838 |
| Nov 28, 2025 | 234.25 | 234.25 | 229.05 | 230.15 | 230.15 | -0.99% | 365,579 |
| Nov 27, 2025 | 234.05 | 235.20 | 229.10 | 232.45 | 232.45 | -0.53% | 803,100 |
| Nov 26, 2025 | 236.70 | 239.20 | 232.40 | 233.70 | 233.70 | -1.33% | 579,623 |
| Nov 25, 2025 | 233.20 | 239.90 | 229.70 | 236.85 | 236.85 | 1.59% | 838,893 |
| Nov 24, 2025 | 239.10 | 240.00 | 231.45 | 233.15 | 233.15 | -2.06% | 870,423 |
| Nov 21, 2025 | 242.00 | 243.15 | 236.20 | 238.05 | 238.05 | -2.60% | 828,365 |
| Nov 20, 2025 | 245.50 | 247.70 | 242.50 | 244.40 | 244.40 | 0.62% | 584,015 |
| Nov 19, 2025 | 246.50 | 248.00 | 241.25 | 242.90 | 242.90 | -1.50% | 566,081 |
| Nov 18, 2025 | 251.20 | 251.75 | 242.20 | 246.60 | 246.60 | -2.22% | 1,073,459 |
| Nov 17, 2025 | 250.60 | 252.90 | 249.00 | 252.20 | 252.20 | 0.64% | 836,107 |
| Nov 14, 2025 | 249.10 | 251.65 | 249.10 | 250.60 | 250.60 | -0.18% | 544,877 |
| Nov 13, 2025 | 255.00 | 255.00 | 247.95 | 251.05 | 251.05 | -1.63% | 928,331 |
| Nov 12, 2025 | 254.90 | 256.20 | 251.45 | 255.20 | 255.20 | 1.35% | 806,528 |
| Nov 11, 2025 | 258.00 | 260.00 | 251.20 | 251.80 | 251.80 | -2.40% | 1,444,097 |
| Nov 10, 2025 | 260.00 | 267.30 | 256.25 | 258.00 | 258.00 | -2.68% | 1,485,917 |
| Nov 7, 2025 | 268.00 | 269.00 | 262.60 | 265.10 | 265.10 | -1.49% | 1,010,837 |
| Nov 6, 2025 | 274.00 | 274.65 | 264.00 | 269.10 | 269.10 | -1.72% | 1,223,854 |
| Nov 4, 2025 | 284.00 | 284.85 | 270.30 | 273.80 | 273.80 | 0.42% | 3,979,407 |
| Nov 3, 2025 | 283.50 | 284.50 | 271.30 | 272.65 | 272.65 | -3.25% | 1,284,845 |
| Oct 31, 2025 | 289.00 | 289.60 | 281.05 | 281.80 | 281.80 | -2.36% | 639,322 |
| Oct 30, 2025 | 285.55 | 289.75 | 283.00 | 288.60 | 288.60 | 1.05% | 701,814 |
| Oct 29, 2025 | 282.95 | 288.85 | 281.15 | 285.60 | 285.60 | 1.26% | 1,396,220 |
| Oct 28, 2025 | 283.60 | 284.05 | 278.60 | 282.05 | 282.05 | -0.55% | 569,232 |
| Oct 27, 2025 | 283.15 | 287.35 | 280.10 | 283.60 | 283.60 | 0.16% | 924,759 |
| Oct 24, 2025 | 284.75 | 288.55 | 280.95 | 283.15 | 283.15 | -0.21% | 642,927 |
| Oct 23, 2025 | 290.90 | 290.90 | 282.05 | 283.75 | 283.75 | -2.27% | 1,155,098 |
| Oct 21, 2025 | 276.40 | 293.75 | 276.40 | 290.35 | 290.35 | 5.68% | 1,856,019 |
| Oct 20, 2025 | 278.90 | 279.05 | 274.20 | 274.75 | 274.75 | -0.78% | 421,973 |
| Oct 17, 2025 | 281.90 | 281.90 | 275.00 | 276.90 | 276.90 | -1.32% | 758,884 |
| Oct 16, 2025 | 280.65 | 281.55 | 278.00 | 280.60 | 280.60 | 0.43% | 387,383 |
| Oct 15, 2025 | 283.70 | 284.70 | 277.65 | 279.40 | 279.40 | -1.03% | 723,851 |
| Oct 14, 2025 | 284.80 | 287.55 | 281.00 | 282.30 | 282.30 | -0.48% | 483,923 |
| Oct 13, 2025 | 284.00 | 290.10 | 282.10 | 283.65 | 283.65 | -0.47% | 589,013 |
| Oct 10, 2025 | 281.90 | 288.00 | 281.60 | 285.00 | 285.00 | 1.39% | 484,641 |
| Oct 9, 2025 | 282.50 | 286.40 | 279.40 | 281.10 | 281.10 | -0.78% | 533,939 |
| Oct 8, 2025 | 290.00 | 293.00 | 282.30 | 283.30 | 283.30 | -2.36% | 726,176 |
| Oct 7, 2025 | 288.70 | 292.85 | 284.20 | 290.15 | 290.15 | 0.64% | 1,391,286 |
| Oct 6, 2025 | 287.50 | 289.50 | 281.15 | 288.30 | 288.30 | 0.72% | 884,561 |
| Oct 3, 2025 | 287.00 | 289.90 | 283.75 | 286.25 | 286.25 | -0.71% | 887,426 |
| Oct 1, 2025 | 278.00 | 289.90 | 274.10 | 288.30 | 288.30 | 4.08% | 1,376,555 |
| Sep 30, 2025 | 278.00 | 279.00 | 268.60 | 277.00 | 277.00 | -0.23% | 1,415,643 |
| Sep 29, 2025 | 268.00 | 280.90 | 267.60 | 277.65 | 277.65 | 4.01% | 1,469,945 |
| Sep 26, 2025 | 280.45 | 280.45 | 265.10 | 266.95 | 266.95 | -4.95% | 1,663,430 |
| Sep 25, 2025 | 284.10 | 284.10 | 275.00 | 280.85 | 280.85 | -1.09% | 967,724 |
| Sep 24, 2025 | 288.35 | 295.00 | 282.65 | 283.95 | 283.95 | -1.25% | 1,020,315 |
| Sep 23, 2025 | 305.00 | 305.80 | 282.40 | 287.55 | 287.55 | -3.51% | 1,642,296 |
| Sep 22, 2025 | 294.10 | 301.00 | 291.00 | 298.00 | 298.00 | 1.02% | 1,102,334 |
| Sep 19, 2025 | 303.30 | 303.45 | 292.70 | 295.00 | 295.00 | -2.91% | 1,347,227 |
| Sep 18, 2025 | 308.95 | 310.65 | 303.00 | 303.85 | 303.85 | -1.22% | 769,071 |
| Sep 17, 2025 | 312.40 | 312.40 | 304.15 | 307.60 | 307.60 | -1.09% | 1,016,763 |
| Sep 16, 2025 | 311.20 | 314.60 | 301.30 | 311.00 | 311.00 | -0.06% | 1,329,005 |
| Sep 15, 2025 | 319.00 | 324.30 | 308.25 | 311.20 | 311.20 | -2.38% | 1,689,050 |
| Sep 12, 2025 | 315.50 | 321.70 | 310.00 | 318.80 | 318.80 | 1.87% | 3,121,163 |
| Sep 11, 2025 | 310.00 | 318.00 | 305.00 | 312.95 | 312.95 | 3.51% | 4,923,840 |
| Sep 10, 2025 | 301.70 | 306.70 | 297.75 | 302.35 | 302.35 | 0.70% | 1,097,234 |
| Sep 9, 2025 | 302.50 | 303.75 | 295.00 | 300.25 | 300.25 | -0.66% | 835,291 |
| Sep 8, 2025 | 302.10 | 315.00 | 301.00 | 302.25 | 302.25 | 2.01% | 3,971,486 |
| Sep 5, 2025 | 294.90 | 300.00 | 291.80 | 296.30 | 296.30 | 0.54% | 774,778 |
| Sep 4, 2025 | 301.45 | 302.80 | 292.80 | 294.70 | 294.70 | -1.29% | 844,057 |
| Sep 3, 2025 | 288.25 | 303.90 | 288.00 | 298.55 | 298.55 | 3.95% | 2,460,915 |
| Sep 2, 2025 | 283.45 | 291.00 | 281.50 | 287.20 | 287.20 | 1.79% | 1,169,084 |
| Sep 1, 2025 | 284.90 | 288.75 | 279.55 | 282.15 | 282.15 | -0.86% | 891,563 |
| Aug 29, 2025 | 289.15 | 291.40 | 282.00 | 284.60 | 284.60 | -0.59% | 937,556 |
| Aug 28, 2025 | 283.05 | 291.85 | 278.45 | 286.30 | 286.30 | 0.21% | 1,739,894 |
| Aug 26, 2025 | 304.50 | 308.00 | 284.25 | 285.70 | 285.70 | -5.80% | 4,011,283 |
| Aug 25, 2025 | 290.00 | 309.85 | 288.95 | 303.30 | 303.30 | 4.30% | 7,371,933 |
| Aug 22, 2025 | 287.00 | 293.50 | 284.20 | 290.80 | 290.80 | 1.18% | 793,175 |
| Aug 21, 2025 | 295.00 | 296.70 | 285.95 | 287.40 | 287.40 | -1.07% | 1,010,459 |
| Aug 20, 2025 | 283.95 | 296.00 | 282.70 | 290.50 | 290.50 | 2.29% | 1,974,586 |
| Aug 19, 2025 | 282.35 | 285.00 | 276.55 | 284.00 | 284.00 | 0.60% | 774,545 |
| Aug 18, 2025 | 280.75 | 285.45 | 278.00 | 282.30 | 282.30 | 2.10% | 824,215 |
| Aug 14, 2025 | 284.30 | 284.30 | 275.50 | 276.50 | 276.50 | -1.99% | 396,881 |
| Aug 13, 2025 | 289.00 | 294.00 | 280.05 | 282.10 | 282.10 | -1.33% | 1,488,702 |
| Aug 12, 2025 | 275.90 | 287.00 | 272.85 | 285.90 | 285.90 | 3.72% | 1,477,339 |
| Aug 11, 2025 | 271.95 | 276.90 | 266.35 | 275.65 | 275.65 | 1.75% | 541,068 |
| Aug 8, 2025 | 278.05 | 278.40 | 268.45 | 270.90 | 270.90 | -2.13% | 492,465 |
| Aug 7, 2025 | 265.95 | 279.00 | 265.70 | 276.80 | 276.80 | 3.90% | 1,083,120 |
| Aug 6, 2025 | 271.95 | 274.85 | 263.25 | 266.40 | 266.40 | -2.02% | 895,144 |
| Aug 5, 2025 | 278.00 | 279.85 | 271.00 | 271.90 | 271.90 | -1.68% | 462,267 |
| Aug 4, 2025 | 278.00 | 278.95 | 273.40 | 276.55 | 276.55 | - | 545,429 |
| Aug 1, 2025 | 278.15 | 285.80 | 275.00 | 276.55 | 276.55 | -0.61% | 1,220,429 |
| Jul 31, 2025 | 273.99 | 283.40 | 269.00 | 278.25 | 278.25 | -0.24% | 1,749,832 |
| Jul 30, 2025 | 288.15 | 288.90 | 278.00 | 278.91 | 278.91 | -2.70% | 1,213,198 |
| Jul 29, 2025 | 295.83 | 303.69 | 285.65 | 286.65 | 286.65 | -2.61% | 4,606,747 |
| Jul 28, 2025 | 284.85 | 297.48 | 284.12 | 294.34 | 294.34 | 8.83% | 13,401,260 |
| Jul 25, 2025 | 279.80 | 283.93 | 268.55 | 270.45 | 270.45 | -3.43% | 1,435,325 |
| Jul 24, 2025 | 286.00 | 289.03 | 278.01 | 280.06 | 280.06 | -2.14% | 828,204 |
| Jul 23, 2025 | 284.71 | 287.71 | 279.06 | 286.19 | 286.19 | 0.83% | 932,959 |
| Jul 22, 2025 | 288.00 | 290.00 | 282.10 | 283.83 | 283.83 | -0.85% | 1,046,101 |
| Jul 21, 2025 | 275.95 | 288.60 | 274.41 | 286.27 | 286.27 | 3.89% | 2,331,877 |
| Jul 18, 2025 | 281.75 | 287.10 | 274.60 | 275.54 | 275.54 | -1.08% | 1,546,289 |
| Jul 17, 2025 | 282.99 | 286.00 | 274.20 | 278.54 | 278.54 | -0.29% | 1,787,540 |
| Jul 16, 2025 | 282.99 | 286.59 | 278.80 | 279.36 | 279.36 | -1.16% | 1,714,724 |
| Jul 15, 2025 | 291.47 | 293.80 | 281.60 | 282.64 | 282.64 | -3.03% | 1,952,696 |
| Jul 14, 2025 | 295.78 | 303.52 | 287.50 | 291.47 | 291.47 | -1.33% | 3,758,494 |