Ace Integrated Solutions Limited (INE543V01017)
NSE: ACEINTEG | Series: EQ | Date of Listing: 04 Nov, 2022
-
LTP
31.18
0.25 (0.81 %) -
Open
30.50
32.13 -
High
32.40
32.13 -
Low
30.50
30.32 -
Close
31.04
30.93 -
52W High
44.80
09 Jan, 2024 -
52W Low
28.01
21 Nov, 2024
Upper Circuit: 37.12
Lower Circuit: 24.74
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 30.50 | 32.40 | 30.50 | 31.18 | 31.04 | 0.11 | 0.36 | 55.50 | 28.01 | 31,627 | 9.89 Lakh | 1,350 |
| 19 Dec, 2024 | 32.13 | 32.13 | 30.32 | 31.00 | 30.93 | -0.41 | -1.31 | 55.50 | 28.01 | 26,716 | 8.28 Lakh | 1,356 |
| 18 Dec, 2024 | 32.00 | 32.77 | 30.81 | 31.90 | 31.34 | -0.89 | -2.76 | 55.50 | 28.01 | 27,168 | 8.64 Lakh | 820 |
| 17 Dec, 2024 | 32.90 | 33.72 | 32.10 | 32.20 | 32.23 | -0.21 | -0.65 | 55.50 | 28.01 | 19,180 | 6.27 Lakh | 986 |
| 16 Dec, 2024 | 32.52 | 32.99 | 32.01 | 32.50 | 32.44 | -0.08 | -0.25 | 55.50 | 28.01 | 7,525 | 2.45 Lakh | 343 |
| 13 Dec, 2024 | 33.50 | 33.50 | 32.00 | 32.55 | 32.52 | -0.60 | -1.81 | 55.50 | 28.01 | 27,969 | 9.16 Lakh | 1,432 |
| 12 Dec, 2024 | 33.75 | 33.75 | 32.91 | 33.30 | 33.12 | 0.13 | 0.39 | 55.50 | 28.01 | 19,715 | 6.55 Lakh | 712 |
| 11 Dec, 2024 | 33.74 | 33.74 | 32.45 | 32.67 | 32.99 | 0.71 | 2.2 | 55.50 | 28.01 | 14,332 | 4.73 Lakh | 547 |
| 10 Dec, 2024 | 33.82 | 33.82 | 31.00 | 32.10 | 32.28 | -0.88 | -2.65 | 55.50 | 28.01 | 23,208 | 7.46 Lakh | 471 |
| 09 Dec, 2024 | 33.95 | 33.95 | 33.01 | 33.48 | 33.16 | -0.64 | -1.89 | 55.50 | 28.01 | 18,816 | 6.27 Lakh | 574 |
| 06 Dec, 2024 | 33.04 | 34.36 | 33.04 | 33.78 | 33.80 | 0.51 | 1.53 | 55.50 | 28.01 | 36,539 | 12.36 Lakh | 984 |
| 05 Dec, 2024 | 34.66 | 34.66 | 33.16 | 33.18 | 33.29 | -0.80 | -2.35 | 55.50 | 28.01 | 48,292 | 16.25 Lakh | 1,769 |
| 04 Dec, 2024 | 33.90 | 34.88 | 33.50 | 34.20 | 34.09 | 0.68 | 2.04 | 55.50 | 28.01 | 120,520 | 40.95 Lakh | 3,292 |
| 03 Dec, 2024 | 32.35 | 34.64 | 32.35 | 33.85 | 33.41 | 1.17 | 3.63 | 55.50 | 28.01 | 89,398 | 29.88 Lakh | 1,264 |
| 02 Dec, 2024 | 32.36 | 33.30 | 32.00 | 32.11 | 32.24 | -0.11 | -0.34 | 55.50 | 28.01 | 84,343 | 27.37 Lakh | 1,930 |
| 29 Nov, 2024 | 31.90 | 33.35 | 31.65 | 32.31 | 32.35 | 0.03 | 0.09 | 55.50 | 28.01 | 12,402 | 4.04 Lakh | 300 |
| 28 Nov, 2024 | 32.51 | 32.98 | 32.00 | 32.16 | 32.32 | -0.60 | -1.82 | 55.50 | 28.01 | 40,108 | 12.94 Lakh | 516 |
| 27 Nov, 2024 | 33.58 | 33.58 | 32.71 | 32.71 | 32.92 | 0.16 | 0.49 | 55.50 | 28.01 | 27,502 | 9.06 Lakh | 339 |
| 26 Nov, 2024 | 37.00 | 37.34 | 32.24 | 32.85 | 32.76 | -0.60 | -1.8 | 55.50 | 28.01 | 625,970 | 2.22 Crore | 3,307 |
| 25 Nov, 2024 | 30.16 | 34.34 | 30.16 | 34.00 | 33.36 | 3.73 | 12.59 | 55.50 | 28.01 | 127,801 | 41.62 Lakh | 1,366 |