BSE - Delayed Quote
INR
Action Construction Equipment Limited (ACE.BO)
1,023.20
+27.45
(+2.76%)
At close: 3:29:57 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
991.00
1,035.00
981.45
1,023.20
1,023.20
32,137
Oct 30, 2026
1,018.80
1,023.90
992.10
995.75
995.75
24,947
Oct 29, 2026
1,031.70
1,042.65
1,006.00
1,027.35
1,027.35
24,037
Oct 28, 2026
1,025.55
1,050.70
1,018.40
1,022.55
1,022.55
10,894
Oct 27, 2026
1,016.90
1,038.70
1,006.70
1,036.30
1,036.30
19,211
Oct 26, 2026
998.75
1,014.50
979.35
1,011.35
1,011.35
36,598
Oct 23, 2026
1,062.50
1,062.50
991.15
1,000.15
1,000.15
27,896
Oct 22, 2026
1,050.05
1,088.00
1,050.05
1,052.80
1,052.80
33,571
Oct 21, 2026
1,101.50
1,103.65
1,053.80
1,075.15
1,075.15
73,774
Oct 19, 2026
1,138.70
1,138.70
1,103.65
1,108.80
1,108.80
40,862
Oct 16, 2026
1,160.25
1,163.90
1,128.25
1,136.65
1,136.65
12,797
Oct 15, 2026
1,197.40
1,197.40
1,139.40
1,154.90
1,154.90
20,833
Oct 14, 2026
1,191.15
1,215.00
1,179.05
1,196.70
1,196.70
6,295
Oct 13, 2026
1,202.15
1,202.15
1,164.20
1,191.15
1,191.15
11,220
Oct 12, 2026
1,178.65
1,212.00
1,173.00
1,201.05
1,201.05
19,746
Oct 9, 2026
1,186.70
1,208.00
1,169.00
1,175.25
1,175.25
34,057
Oct 8, 2026
1,260.40
1,260.40
1,168.95
1,183.75
1,183.75
44,521
Oct 7, 2026
1,251.45
1,263.00
1,238.00
1,249.95
1,249.95
14,353
Oct 6, 2026
1,257.70
1,259.00
1,230.05
1,250.30
1,250.30
11,131
Oct 5, 2026
1,220.10
1,241.70
1,203.75
1,227.15
1,227.15
14,007
Oct 1, 2026
1,233.35
1,258.00
1,181.70
1,212.00
1,212.00
33,214
Sep 30, 2026
1,204.65
1,244.00
1,204.65
1,231.45
1,231.45
23,646
Sep 29, 2026
1,204.05
1,229.00
1,201.15
1,205.05
1,205.05
42,370
Sep 28, 2026
1,225.05
1,225.05
1,197.00
1,213.05
1,213.05
50,815
Sep 25, 2026
1,246.15
1,248.00
1,212.00
1,227.55
1,227.55
31,784
Sep 24, 2026
1,250.00
1,253.50
1,233.05
1,241.45
1,241.45
48,372
Sep 23, 2026
1,245.65
1,258.90
1,226.45
1,254.05
1,254.05
12,514
Sep 22, 2026
1,243.85
1,262.90
984.30
1,241.55
1,241.55
15,279
Sep 21, 2026
1,240.05
1,267.05
1,218.30
1,230.35
1,230.35
97,228
Sep 18, 2026
1,214.80
1,241.45
1,201.05
1,229.25
1,229.25
48,889
Sep 17, 2026
1,150.00
1,213.15
1,141.60
1,204.95
1,204.95
110,869
Sep 16, 2026
1,128.70
1,156.95
1,102.35
1,150.35
1,150.35
20,238
Sep 15, 2026
1,131.80
1,141.20
1,104.20
1,130.55
1,130.55
46,884
Sep 11, 2026
1,118.70
1,135.60
1,086.85
1,129.40
1,129.40
13,811
Sep 10, 2026
1,130.00
1,135.60
1,113.80
1,120.65
1,120.65
9,570
Sep 9, 2026
1,121.70
1,163.00
1,119.50
1,126.80
1,126.80
49,807
Sep 8, 2026
1,119.00
1,148.45
1,105.10
1,121.70
1,121.70
13,336
Sep 7, 2026
1,118.10
1,129.50
1,110.35
1,112.80
1,112.80
25,871
Sep 4, 2026
1,145.85
1,188.00
1,120.10
1,126.55
1,126.55
60,531
Sep 3, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
1,093.20
1,152.35
1,088.05
1,145.80
1,145.80
52,383
Sep 2, 2026
1,088.00
1,101.00
1,074.45
1,091.50
1,089.50
13,212
Sep 1, 2026
1,115.70
1,121.45
1,085.85
1,091.80
1,089.80
13,276
Aug 31, 2026
1,155.70
1,155.70
1,100.50
1,109.85
1,107.82
28,417
Aug 28, 2026
1,148.10
1,154.00
1,131.45
1,140.45
1,138.36
7,836
Aug 27, 2026
1,168.80
1,184.00
1,129.55
1,133.25
1,131.17
21,846
Aug 26, 2026
1,161.20
1,173.55
1,156.30
1,158.75
1,156.63
8,468
Aug 25, 2026
1,173.45
1,174.00
1,144.10
1,154.55
1,152.43
16,278
Aug 24, 2026
1,194.40
1,194.40
1,158.95
1,166.20
1,164.06
18,961
Aug 21, 2026
1,158.35
1,188.00
1,145.55
1,182.10
1,179.93
22,242
Aug 20, 2026
1,181.45
1,187.20
1,155.10
1,160.75
1,158.62
37,729
Aug 19, 2026
1,186.25
1,195.80
1,160.00
1,181.45
1,179.29
78,828
Aug 18, 2026
1,123.50
1,187.50
1,113.60
1,185.00
1,182.83
97,692
Aug 17, 2026
1,083.05
1,117.25
1,081.40
1,113.60
1,111.56
45,931
Aug 14, 2026
1,084.55
1,092.10
1,076.45
1,085.80
1,083.81
19,167
Aug 13, 2026
1,092.95
1,098.25
1,066.00
1,081.40
1,079.42
15,975
Aug 12, 2026
1,073.00
1,102.45
1,066.65
1,095.90
1,093.89
34,962
Aug 11, 2026
1,115.00
1,117.80
1,065.05
1,073.85
1,071.88
20,445
Aug 10, 2026
1,094.30
1,118.00
1,076.50
1,113.00
1,110.96
41,975
Aug 7, 2026
1,113.70
1,119.90
1,080.00
1,095.25
1,093.24
39,209
Aug 6, 2026
1,137.65
1,147.50
1,108.25
1,113.10
1,111.06
51,856
Aug 5, 2026
1,108.00
1,147.50
1,108.00
1,137.85
1,135.77
107,996
Aug 4, 2026
1,115.45
1,129.00
1,090.10
1,100.15
1,098.13
35,755
Aug 3, 2026
1,078.15
1,114.80
1,071.55
1,103.95
1,101.93
53,128
Jul 31, 2026
1,066.95
1,074.55
1,054.00
1,070.00
1,068.04
43,095
Jul 30, 2026
1,043.50
1,068.65
1,032.25
1,059.85
1,057.91
36,462
Jul 29, 2026
1,085.00
1,085.00
1,034.00
1,051.90
1,049.97
26,839
Jul 28, 2026
1,057.30
1,086.75
1,054.95
1,077.00
1,075.03
74,751
Jul 27, 2026
1,056.00
1,074.90
1,042.50
1,061.85
1,059.90
99,396
Jul 24, 2026
970.05
1,050.85
967.15
1,040.15
1,038.24
103,913
Jul 23, 2026
1,002.10
1,002.10
957.55
978.85
977.06
45,923
Jul 22, 2026
1,040.90
1,048.55
1,005.00
1,007.55
1,005.70
34,777
Jul 21, 2026
1,008.90
1,081.20
1,008.90
1,035.20
1,033.30
340,991
Jul 20, 2026
985.00
1,001.90
983.80
990.10
988.29
20,358
Jul 17, 2026
1,002.55
1,011.60
985.00
988.30
986.49
14,238
Jul 16, 2026
1,010.95
1,011.00
992.20
1,001.30
999.47
13,440
Jul 15, 2026
979.00
1,006.95
974.55
1,004.10
1,002.26
18,861
Jul 14, 2026
978.25
989.00
961.60
963.80
962.03
21,157
Jul 13, 2026
991.90
1,018.90
975.65
985.70
983.89
52,574
Jul 10, 2026
979.75
1,002.30
979.75
989.35
987.54
20,300
Jul 9, 2026
964.50
986.40
964.50
977.05
975.26
12,049
Jul 8, 2026
987.05
1,008.00
963.00
967.30
965.53
20,652
Jul 7, 2026
1,007.00
1,009.80
991.90
997.60
995.77
24,101
Jul 6, 2026
986.35
1,016.30
980.45
1,006.55
1,004.71
34,801
Jul 3, 2026
1,024.25
1,024.25
988.25
990.75
988.93
21,274
Jul 2, 2026
1,005.00
1,019.35
995.00
1,016.25
1,014.39
32,307
Jul 1, 2026
1,035.00
1,036.40
996.40
1,000.75
998.92
27,247
Jun 30, 2026
980.05
1,029.00
980.05
1,023.55
1,021.67
22,644
Jun 29, 2026
986.00
995.05
979.55
983.95
982.15
40,917
Jun 25, 2026
1,004.60
1,022.35
982.00
989.25
987.44
17,961
Jun 24, 2026
1,013.65
1,016.15
990.50
1,003.00
1,001.16
20,024
Jun 23, 2026
1,020.00
1,047.50
1,003.30
1,006.70
1,004.86
102,464
Jun 22, 2026
977.95
1,020.00
975.70
1,011.75
1,009.90
54,324
Jun 19, 2026
981.05
985.00
970.00
975.00
973.21
32,325
Jun 18, 2026
965.80
980.00
955.25
976.25
974.46
84,043
Jun 17, 2026
931.55
965.80
931.55
962.10
960.34
87,997
Jun 16, 2026
930.55
940.50
923.15
930.75
929.04
7,524
Jun 15, 2026
936.75
953.05
925.95
928.60
926.90
65,933
Jun 12, 2026
903.00
934.50
897.50
931.15
929.44
94,524
Jun 11, 2026
877.20
903.00
864.00
892.20
890.57
18,885
Jun 10, 2026
889.00
905.65
875.35
877.15
875.54
15,204
Jun 9, 2026
897.35
915.00
878.90
894.05
892.41
13,102
Jun 8, 2026
880.65
902.10
861.50
883.00
881.38
12,836
Jun 5, 2026
870.85
908.95
867.00
898.60
896.95
45,505
Jun 4, 2026
866.95
879.15
861.00
869.85
868.26
14,139
Jun 3, 2026
875.50
876.90
851.00
867.00
865.41
14,894
Jun 2, 2026
860.10
878.90
860.10
875.80
874.20
8,770
Jun 1, 2026
890.25
896.35
866.80
872.15
870.55
33,590
May 29, 2026
907.35
926.00
880.00
885.85
884.23
49,656
May 27, 2026
894.15
909.00
894.15
906.65
904.99
9,316
May 26, 2026
893.95
915.00
886.10
894.20
892.56
18,224
May 25, 2026
897.30
906.75
883.15
885.40
883.78
14,786
May 22, 2026
868.15
897.20
868.15
882.00
880.38
16,978
May 21, 2026
896.50
896.50
860.30
866.15
864.56
31,803
May 20, 2026
875.50
903.95
866.80
899.00
897.35
30,298
May 19, 2026
888.70
892.40
877.20
882.85
881.23
14,828
May 18, 2026
881.65
884.00
855.95
880.20
878.59
31,321
May 15, 2026
890.00
914.80
877.70
888.65
887.02
20,714
May 14, 2026
905.20
905.20
872.60
885.25
883.63
16,235
May 13, 2026
880.00
902.00
879.95
887.60
885.97
19,374
May 12, 2026
912.90
933.05
877.30
880.10
878.49
18,272
May 11, 2026
951.95
951.95
911.40
921.30
919.61
47,865
May 8, 2026
908.05
966.00
825.05
945.75
944.02
1,739,025
May 7, 2026
890.15
911.00
890.15
905.75
904.09
38,879
May 6, 2026
883.95
892.45
883.95
887.75
886.12
15,659
May 5, 2026
885.15
896.70
876.55
881.80
880.18
7,579
May 4, 2026
898.25
898.25
880.50
888.85
887.22
17,247
Apr 30, 2026
899.00
901.60
883.00
887.40
885.77
33,239
Apr 29, 2026
909.70
916.45
897.65
899.65
898.00
7,282
Apr 28, 2026
924.55
924.55
901.60
903.70
902.04
8,450
Apr 27, 2026
924.55
924.55
909.35
916.20
914.52
11,966
Apr 24, 2026
919.90
928.15
899.65
906.65
904.99
33,634
Apr 23, 2026
931.85
941.00
914.75
917.25
915.57
31,751
Apr 22, 2026
905.05
954.40
904.00
934.65
932.94
46,497
Apr 21, 2026
899.95
929.85
899.95
912.70
911.03
52,087
Apr 20, 2026
923.45
927.55
900.45
905.40
903.74
18,291
Apr 17, 2026
924.35
924.35
913.50
916.35
914.67
16,882
Apr 16, 2026
916.00
924.40
904.15
914.30
912.62
32,067
Apr 15, 2026
913.45
915.00
899.65
911.35
909.68
39,871
Apr 13, 2026
897.75
903.65
872.50
888.00
886.37
31,745
Apr 10, 2026
877.55
913.45
866.00
909.25
907.58
671,268
Apr 9, 2026
859.85
878.00
850.20
865.50
863.91
23,194
Apr 8, 2026
851.70
870.00
850.00
857.35
855.78
115,312
Apr 7, 2026
827.50
838.45
819.00
834.60
833.07
10,904
Apr 6, 2026
822.95
830.60
806.50
828.05
826.53
13,188
Apr 2, 2026
795.00
820.00
777.00
817.20
815.70
12,395
Apr 1, 2026
779.70
814.45
767.00
811.45
809.96
35,043
Mar 30, 2026
751.15
779.80
746.10
748.95
747.58
103,982
Mar 27, 2026
817.15
817.15
778.00
781.30
779.87
18,724
Mar 25, 2026
800.55
834.45
800.55
818.25
816.75
40,476
Mar 24, 2026
812.30
812.35
782.00
798.85
797.39
37,758
Mar 23, 2026
828.00
828.00
785.00
790.10
788.65
18,210
Mar 20, 2026
842.50
852.55
825.00
829.00
827.48
28,071
Mar 19, 2026
836.90
855.00
831.60
834.95
833.42
15,063
Mar 18, 2026
833.55
851.85
828.00
842.90
841.36
28,435
Mar 17, 2026
817.75
832.35
817.00
821.55
820.04
120,103
Mar 16, 2026
833.70
841.15
810.40
818.10
816.60
24,769
Mar 13, 2026
870.25
870.25
837.65
840.50
838.96
8,543
Mar 12, 2026
845.00
900.20
834.10
864.45
862.87
28,807
Mar 11, 2026
859.80
879.55
850.00
852.60
851.04
17,957
Mar 10, 2026
868.45
868.45
846.60
859.75
858.17
17,574
Mar 9, 2026
845.50
864.75
843.60
849.15
847.59
24,900
Mar 6, 2026
871.50
890.30
871.50
878.85
877.24
7,663
Mar 5, 2026
870.00
876.60
855.45
872.40
870.80
19,817
Mar 4, 2026
850.35
867.55
850.00
852.90
851.34
9,620
Mar 2, 2026
810.85
886.95
810.85
866.20
864.61
45,187
Feb 27, 2026
893.70
893.70
877.65
884.90
883.28
104,814
Feb 26, 2026
869.05
916.45
869.05
893.65
892.01
16,262
Feb 25, 2026
872.05
876.15
866.10
871.05
869.45
4,285
Feb 24, 2026
878.30
878.30
862.00
864.65
863.07
14,288
Feb 23, 2026
868.50
885.45
866.50
878.45
876.84
18,017
Feb 20, 2026
867.90
873.75
861.00
864.85
863.27
5,735
Feb 19, 2026
892.75
898.95
870.10
876.45
874.84
5,086
Feb 18, 2026
937.35
937.35
893.50
898.05
896.40
19,425
Feb 17, 2026
908.95
930.85
903.35
920.10
918.41
6,760
Feb 16, 2026
890.05
911.85
882.00
909.75
908.08
23,978
Feb 13, 2026
892.60
902.15
876.05
897.45
895.81
24,090
Feb 12, 2026
911.60
917.05
900.50
904.70
903.04
9,106
Feb 11, 2026
918.35
921.65
908.00
911.50
909.83
17,300
Feb 10, 2026
926.05
936.55
918.65
922.10
920.41
5,372
Feb 9, 2026
922.15
936.00
921.00
923.00
921.31
11,307
Feb 6, 2026
895.90
929.95
883.15
918.95
917.27
32,936
Feb 5, 2026
878.70
898.55
863.00
895.85
894.21
11,447
Feb 4, 2026
866.00
897.00
858.00
875.15
873.55
53,345
Feb 3, 2026
906.00
924.70
862.00
867.75
866.16
48,179
Feb 2, 2026
886.40
898.80
858.90
886.10
884.48
11,759
Jan 30, 2026
839.95
856.65
819.80
849.35
847.79
25,916
Jan 29, 2026
831.10
847.35
807.85
841.90
840.36
15,166
Jan 28, 2026
810.50
837.00
799.00
830.80
829.28
26,357
Jan 27, 2026
793.05
815.00
775.00
808.45
806.97
40,981
Jan 23, 2026
814.25
814.25
789.00
791.65
790.20
12,920
Jan 22, 2026
803.80
816.65
796.75
806.90
805.42
27,007
Jan 21, 2026
804.70
813.65
788.00
794.80
793.34
77,630
Jan 20, 2026
825.05
829.05
802.00
804.60
803.13
30,989
Jan 19, 2026
845.25
848.00
829.20
831.35
829.83
32,248
Jan 16, 2026
871.85
874.00
844.65
848.90
847.34
38,047
Jan 14, 2026
886.20
893.15
872.10
875.30
873.70
7,594
Jan 13, 2026
891.00
912.70
882.75
886.15
884.53
9,420
Jan 12, 2026
913.35
916.40
876.00
888.70
887.07
39,671
Jan 9, 2026
935.10
936.00
910.15
915.15
913.47
15,818
Jan 8, 2026
928.05
948.95
926.00
933.70
931.99
23,067
Jan 7, 2026
934.15
939.35
925.65
931.75
930.04
17,220
Jan 6, 2026
956.00
962.00
934.25
937.15
935.43
19,128
Jan 5, 2026
972.50
980.00
951.05
953.60
951.85
8,836
Jan 2, 2026
945.40
980.00
940.85
976.65
974.86
33,925
Jan 1, 2026
947.30
956.65
941.70
944.00
942.27
11,800
Dec 31, 2025
928.35
956.95
928.00
946.70
944.97
19,746
Dec 30, 2025
934.20
948.50
922.00
926.15
924.45
19,756
Dec 29, 2025
951.65
951.65
930.40
934.10
932.39
7,914
Dec 26, 2025
958.40
961.55
947.45
949.75
948.01
8,522
Dec 24, 2025
971.10
980.95
958.35
960.65
958.89
5,090
Dec 23, 2025
955.05
981.85
952.10
972.90
971.12
8,176
Dec 22, 2025
930.15
958.60
930.10
954.65
952.90
6,318
Dec 19, 2025
925.60
930.55
920.50
927.20
925.50
12,135
Dec 18, 2025
946.50
947.10
923.00
925.45
923.75
9,146
Dec 17, 2025
965.00
966.90
944.40
946.50
944.77
8,084
Dec 16, 2025
985.35
991.95
972.50
974.80
973.01
16,376
Dec 15, 2025
933.75
1,008.05
931.80
996.65
994.82
27,811
Dec 12, 2025
928.75
939.10
921.40
933.70
931.99
6,229
Dec 11, 2025
930.00
932.15
921.45
924.60
922.91
12,899
Dec 10, 2025
930.35
935.95
924.35
929.50
927.80
6,952
Dec 9, 2025
924.20
943.45
909.30
937.40
935.68
29,124
Dec 8, 2025
961.20
963.65
921.00
924.15
922.46
51,662
Dec 5, 2025
975.90
977.35
961.00
962.25
960.49
3,747
Dec 4, 2025
970.25
981.60
965.40
975.85
974.06
3,047
Dec 3, 2025
981.30
982.00
968.05
972.30
970.52
10,957
Dec 2, 2025
982.00
990.00
968.10
981.30
979.50
8,055
Dec 1, 2025
995.00
998.05
977.00
980.40
978.60
21,437
Nov 28, 2025
985.00
996.00
975.05
993.05
991.23
16,159
Nov 27, 2025
974.45
985.00
972.25
982.80
981.00
15,092
Nov 26, 2025
971.20
977.30
968.00
974.45
972.66
15,664
Nov 25, 2025
975.40
975.40
965.00
969.95
968.17
6,714
Nov 24, 2025
952.75
1,005.00
952.75
970.10
968.32
27,661
Nov 21, 2025
967.00
968.25
957.05
960.90
959.14
17,205
Nov 20, 2025
979.55
979.55
965.50
966.65
964.88
7,234
Nov 19, 2025
973.50
977.25
959.05
972.25
970.47
25,775
Nov 18, 2025
988.15
988.15
970.00
971.90
970.12
5,824
Nov 17, 2025
982.85
991.05
980.00
986.95
985.14
7,885
Nov 14, 2025
988.00
988.00
967.30
982.85
981.05
25,097
Nov 13, 2025
999.85
1,007.00
986.10
988.20
986.39
21,440
Nov 12, 2025
1,000.15
1,007.05
994.00
998.90
997.07
17,769
Nov 11, 2025
998.85
1,007.25
991.05
999.95
998.12
5,006
Nov 10, 2025
1,012.05
1,014.95
994.05
1,001.25
999.42
41,974
Nov 7, 2025
1,050.60
1,050.60
1,014.15
1,022.55
1,020.68
17,026
Nov 6, 2025
1,096.00
1,103.50
1,068.50
1,071.80
1,069.84
4,587
Nov 4, 2025
1,090.65
1,104.40
1,082.45
1,096.80
1,094.79
6,747
Nov 3, 2025
1,102.45
1,110.00
1,092.30
1,095.20
1,093.19
12,925
