Skip to main content
ACME Solar Holdings Limited (NSE:ACMESOLAR)
India flag India · Delayed Price · Currency is INR
306.00
-3.20 (-1.03%)
Apr 28, 2026, 3:29 PM IST

ACME Solar Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026310.70312.15303.15305.20305.20-1.29%420,903
Apr 27, 2026306.45314.70304.10309.20309.201.28%1,116,730
Apr 24, 2026309.90316.90302.30305.30305.30-1.26%1,405,123
Apr 23, 2026303.00314.00300.35309.20309.201.86%1,565,556
Apr 22, 2026299.00306.90297.40303.55303.552.46%1,637,709
Apr 21, 2026299.10300.50294.05296.25296.25-0.94%957,383
Apr 20, 2026309.00314.40297.10299.05299.05-1.84%2,928,726
Apr 17, 2026289.80307.00288.05304.65304.655.98%3,737,148
Apr 16, 2026287.00290.00285.75287.45287.450.72%918,906
Apr 15, 2026289.75291.35284.60285.40285.400.48%2,197,782
Apr 13, 2026271.00289.15269.05284.05284.055.73%9,112,073
Apr 10, 2026273.50276.20266.70268.65268.65-1.63%864,642
Apr 9, 2026272.00276.90269.60273.10273.10-0.04%632,698
Apr 8, 2026285.00285.00270.80273.20273.20-1.44%1,333,937
Apr 7, 2026281.00284.70275.00277.20277.20-1.09%919,666
Apr 6, 2026275.00283.70271.65280.25280.252.04%2,379,961
Apr 2, 2026266.45276.70264.40274.65274.652.94%3,270,668
Apr 1, 2026269.95272.45258.55266.80266.801.98%1,830,804
Mar 30, 2026269.31272.97258.01261.61261.61-2.90%2,058,259
Mar 27, 2026254.12274.00251.16269.41269.416.02%12,295,420
Mar 25, 2026251.00257.75251.00254.12254.122.02%744,492
Mar 24, 2026246.00250.95237.39249.10249.104.86%1,849,760
Mar 23, 2026246.37246.38234.80237.55237.55-3.58%1,035,340
Mar 20, 2026266.00266.80244.22246.37246.37-5.98%2,197,261
Mar 19, 2026246.00272.15244.50262.03262.035.36%8,294,669
Mar 18, 2026249.90253.00245.37248.69248.690.68%695,731
Mar 17, 2026245.00251.50242.40247.01247.010.87%691,684
Mar 16, 2026255.45260.00242.00244.89244.89-4.19%2,067,998
Mar 13, 2026243.00262.80239.01255.61255.616.47%14,627,740
Mar 12, 2026229.00243.44223.40240.08240.084.27%1,200,296
Mar 11, 2026224.50232.87222.79230.24230.242.73%475,727
Mar 10, 2026220.97224.80216.34224.13224.132.13%585,230
Mar 9, 2026226.02226.40217.10219.46219.46-3.91%325,202
Mar 6, 2026230.97235.49227.00228.40228.40-1.22%212,195
Mar 5, 2026224.00232.20224.00231.23231.232.97%403,844
Mar 4, 2026227.00229.04221.04224.57224.57-3.32%405,512
Mar 2, 2026218.10233.49218.00232.28232.28-1.58%738,881
Feb 27, 2026234.99237.80231.47236.00236.000.46%550,867
Feb 26, 2026233.92235.80232.00234.92234.920.43%250,991
Feb 25, 2026231.89234.50226.08233.92233.921.00%618,522
Feb 24, 2026231.48234.01228.85231.60231.600.05%306,449
Feb 23, 2026232.00234.35230.10231.49231.49-0.05%301,566
Feb 20, 2026228.73232.80225.05231.61231.611.26%415,513
Feb 19, 2026233.05235.63226.01228.73228.73-0.95%641,963
Feb 18, 2026235.00236.70230.00230.93230.93-1.66%218,783
Feb 17, 2026223.00237.30223.00234.83234.833.86%843,545
Feb 16, 2026221.50226.95221.00226.10226.100.65%193,461
Feb 13, 2026222.00225.87218.49224.64224.640.30%366,314
Feb 12, 2026228.11229.00222.30223.96223.96-2.09%257,009
Feb 11, 2026239.00240.00227.16228.74228.74-3.42%801,772
Feb 10, 2026232.65240.50229.66236.85236.853.87%1,122,393
Feb 9, 2026224.99230.00222.00228.03228.032.91%443,783
Feb 6, 2026227.11227.11220.20221.59221.59-2.43%292,514
Feb 5, 2026229.00229.70225.50227.11226.91-0.71%743,878
Feb 4, 2026221.90230.95218.75228.73228.535.24%1,928,984
Feb 3, 2026224.10224.10208.13217.35217.16-0.05%3,090,402
Feb 2, 2026220.54221.03211.22217.46217.27-1.89%308,203
Feb 1, 2026227.90231.82217.25221.64221.44-1.83%327,071
Jan 30, 2026214.33228.25212.56225.78225.585.34%1,070,870
Jan 29, 2026219.30219.85211.68214.33214.14-0.94%374,607
Jan 28, 2026209.00217.95205.86216.36216.174.42%672,977
Jan 27, 2026199.99209.00195.90207.21207.034.15%1,128,118
Jan 23, 2026207.70208.86198.51198.96198.78-3.77%336,073
Jan 22, 2026206.50209.00204.22206.75206.571.25%279,942
Jan 21, 2026208.00210.26202.00204.19204.01-2.62%779,184
Jan 20, 2026213.84215.94208.02209.68209.50-1.84%399,830
Jan 19, 2026215.00216.80212.90213.61213.42-1.36%413,011
Jan 16, 2026219.67223.32214.61216.55216.36-2.35%539,739
Jan 14, 2026224.59225.69220.59221.77221.57-1.26%321,648
Jan 13, 2026224.90226.35221.23224.59224.390.57%294,494
Jan 12, 2026224.12225.40218.76223.32223.12-1.36%511,050
Jan 9, 2026227.10229.32220.15226.40226.20-1.13%1,138,657
Jan 8, 2026230.29230.42225.30228.99228.79-0.72%1,010,886
Jan 7, 2026232.58232.58225.55230.66230.46-0.04%848,486
Jan 6, 2026239.00239.00225.12230.76230.56-3.30%1,334,988
Jan 5, 2026241.95241.95236.70238.63238.42-0.77%409,205
Jan 2, 2026238.88241.20235.49240.47240.261.11%719,847
Jan 1, 2026238.00238.88235.90237.84237.630.15%624,050
Dec 31, 2025234.37239.00234.36237.49237.281.33%700,799
Dec 30, 2025235.00235.55231.67234.37234.16-0.55%996,122
Dec 29, 2025231.50238.00228.63235.66235.451.96%1,900,512
Dec 26, 2025237.20238.17230.85231.12230.92-2.51%906,367
Dec 24, 2025237.49242.40235.00237.06236.850.47%836,710
Dec 23, 2025235.90237.00233.00235.94235.730.58%423,042
Dec 22, 2025233.60235.86229.66234.59234.380.81%984,663
Dec 19, 2025232.50235.95230.36232.71232.51-0.03%1,335,471
Dec 18, 2025236.41237.07230.76232.78232.58-0.95%794,057
Dec 17, 2025233.29236.00228.90235.01234.801.77%1,027,521
Dec 16, 2025229.50233.60226.58230.92230.720.15%588,679
Dec 15, 2025228.00233.21224.84230.57230.370.99%694,625
Dec 12, 2025225.65229.00225.01228.32228.120.88%464,329
Dec 11, 2025217.30230.00216.40226.33226.134.58%3,876,669
Dec 10, 2025216.80221.35213.52216.41216.22-0.36%1,926,398
Dec 9, 2025209.10224.16204.16217.19217.003.30%2,231,481
Dec 8, 2025215.99215.99207.50210.25210.06-1.12%765,874
Dec 5, 2025219.30220.50210.59212.64212.45-3.01%1,165,539
Dec 4, 2025216.50221.68216.50219.24219.050.38%1,391,521
Dec 3, 2025222.00222.05215.43218.41218.22-1.65%485,875
Dec 2, 2025225.94226.40219.82222.08221.88-1.97%997,205
Dec 1, 2025230.70232.00225.98226.54226.34-1.57%618,838