NSE - Delayed Quote
INR
Action Construction Equipment Limited (ACE.NS)
1,021.50
+26.80
(+2.69%)
At close: 3:29:59 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
992.00
1,044.00
982.15
1,021.50
1,021.50
276,132
Oct 30, 2026
1,019.00
1,022.90
991.00
994.70
994.70
254,543
Oct 29, 2026
1,026.10
1,042.30
1,005.50
1,027.00
1,027.00
292,089
Oct 28, 2026
1,033.00
1,050.70
1,017.60
1,022.80
1,022.80
231,898
Oct 27, 2026
1,020.00
1,039.50
1,007.10
1,036.50
1,036.50
198,247
Oct 26, 2026
1,000.00
1,015.00
979.20
1,011.30
1,011.30
250,656
Oct 23, 2026
1,053.40
1,053.40
991.20
1,000.10
1,000.10
434,400
Oct 22, 2026
1,064.00
1,088.90
1,045.00
1,053.40
1,053.40
254,165
Oct 21, 2026
1,101.00
1,104.90
1,054.10
1,074.60
1,074.60
400,480
Oct 19, 2026
1,139.00
1,140.40
1,100.10
1,108.10
1,108.10
312,883
Oct 16, 2026
1,160.00
1,164.00
1,123.40
1,136.30
1,136.30
229,256
Oct 15, 2026
1,193.00
1,198.10
1,140.10
1,155.70
1,155.70
328,708
Oct 14, 2026
1,192.00
1,215.90
1,179.10
1,197.00
1,197.00
147,011
Oct 13, 2026
1,200.10
1,200.10
1,163.20
1,192.90
1,192.90
208,568
Oct 12, 2026
1,179.90
1,212.00
1,172.50
1,201.10
1,201.10
230,661
Oct 9, 2026
1,190.00
1,209.40
1,169.30
1,176.90
1,176.90
321,543
Oct 8, 2026
1,249.90
1,249.90
1,165.00
1,179.80
1,179.80
394,361
Oct 7, 2026
1,251.00
1,263.00
1,235.90
1,249.90
1,249.90
245,926
Oct 6, 2026
1,235.00
1,260.00
1,230.00
1,252.20
1,252.20
197,550
Oct 5, 2026
1,210.00
1,243.40
1,203.00
1,227.50
1,227.50
287,382
Oct 1, 2026
1,232.00
1,258.90
1,180.10
1,212.30
1,212.30
465,866
Sep 30, 2026
1,205.90
1,245.60
1,205.00
1,232.00
1,232.00
343,169
Sep 29, 2026
1,205.00
1,229.70
1,199.00
1,205.80
1,205.80
232,653
Sep 28, 2026
1,226.40
1,226.40
1,197.50
1,212.90
1,212.90
230,428
Sep 25, 2026
1,242.00
1,250.00
1,212.10
1,226.60
1,226.60
184,368
Sep 24, 2026
1,250.00
1,254.40
1,234.00
1,241.00
1,241.00
270,648
Sep 23, 2026
1,242.10
1,259.10
1,225.00
1,253.90
1,253.90
259,422
Sep 22, 2026
1,240.20
1,263.10
1,235.10
1,241.90
1,241.90
237,158
Sep 21, 2026
1,243.00
1,268.00
1,220.50
1,230.40
1,230.40
604,926
Sep 18, 2026
1,212.30
1,241.50
1,202.00
1,229.20
1,229.20
881,443
Sep 17, 2026
1,149.70
1,213.20
1,141.00
1,205.60
1,205.60
685,925
Sep 16, 2026
1,130.00
1,158.00
1,102.00
1,149.70
1,149.70
425,403
Sep 15, 2026
1,135.00
1,141.50
1,105.00
1,132.10
1,132.10
332,640
Sep 11, 2026
1,110.00
1,134.00
1,086.10
1,129.00
1,129.00
299,344
Sep 10, 2026
1,132.00
1,137.50
1,112.40
1,121.20
1,121.20
182,048
Sep 9, 2026
1,122.00
1,163.00
1,120.00
1,127.00
1,127.00
559,419
Sep 8, 2026
1,122.20
1,148.00
1,105.00
1,121.20
1,121.20
238,203
Sep 7, 2026
1,125.40
1,131.00
1,111.00
1,113.20
1,113.20
109,007
Sep 4, 2026
1,148.40
1,189.00
1,117.10
1,125.40
1,125.40
557,111
Sep 3, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
1,091.00
1,155.00
1,088.50
1,145.50
1,145.50
330,531
Sep 2, 2026
1,087.00
1,099.90
1,073.80
1,090.90
1,088.90
159,180
Sep 1, 2026
1,110.90
1,121.90
1,085.90
1,093.80
1,091.79
183,768
Aug 31, 2026
1,149.00
1,152.90
1,100.70
1,110.50
1,108.46
325,647
Aug 28, 2026
1,141.20
1,154.10
1,132.00
1,140.60
1,138.51
146,229
Aug 27, 2026
1,164.30
1,184.00
1,128.20
1,136.00
1,133.92
388,332
Aug 26, 2026
1,157.10
1,173.30
1,154.00
1,159.00
1,156.88
133,478
Aug 25, 2026
1,172.60
1,179.00
1,150.10
1,154.80
1,152.68
166,212
Aug 24, 2026
1,192.00
1,192.00
1,159.50
1,167.20
1,165.06
275,755
Aug 21, 2026
1,155.00
1,189.00
1,145.10
1,182.20
1,180.03
422,951
Aug 20, 2026
1,181.20
1,188.60
1,156.20
1,164.40
1,162.27
221,286
Aug 19, 2026
1,190.70
1,196.00
1,160.00
1,181.20
1,179.03
624,925
Aug 18, 2026
1,117.10
1,188.00
1,117.00
1,184.80
1,182.63
1,694,531
Aug 17, 2026
1,085.00
1,117.10
1,081.70
1,113.70
1,111.66
280,151
Aug 14, 2026
1,079.10
1,092.50
1,076.50
1,085.60
1,083.61
153,417
Aug 13, 2026
1,091.70
1,098.90
1,064.20
1,078.30
1,076.32
267,995
Aug 12, 2026
1,073.30
1,103.60
1,062.30
1,096.10
1,094.09
305,682
Aug 11, 2026
1,113.60
1,118.80
1,065.30
1,073.30
1,071.33
269,214
Aug 10, 2026
1,094.30
1,119.20
1,076.80
1,113.60
1,111.56
305,682
Aug 7, 2026
1,113.70
1,120.00
1,082.10
1,094.30
1,092.29
234,548
Aug 6, 2026
1,134.40
1,148.00
1,110.00
1,113.70
1,111.66
246,747
Aug 5, 2026
1,110.00
1,149.00
1,098.60
1,137.80
1,135.71
662,985
Aug 4, 2026
1,110.90
1,130.00
1,090.10
1,098.60
1,096.59
451,848
Aug 3, 2026
1,072.00
1,114.80
1,071.40
1,105.40
1,103.37
853,582
Jul 31, 2026
1,065.00
1,074.50
1,053.00
1,070.30
1,068.34
297,207
Jul 30, 2026
1,054.30
1,068.50
1,033.10
1,057.20
1,055.26
236,732
Jul 29, 2026
1,080.10
1,081.70
1,032.60
1,051.30
1,049.37
369,050
Jul 28, 2026
1,060.00
1,087.50
1,053.10
1,077.60
1,075.62
671,593
Jul 27, 2026
1,050.00
1,075.30
1,042.60
1,061.80
1,059.85
716,079
Jul 24, 2026
975.20
1,051.00
971.60
1,039.40
1,037.49
2,105,588
Jul 23, 2026
1,007.20
1,007.20
957.80
979.00
977.21
742,730
Jul 22, 2026
1,040.00
1,049.80
1,005.00
1,007.60
1,005.75
594,830
Jul 21, 2026
1,010.00
1,081.80
1,006.20
1,035.50
1,033.60
5,917,072
Jul 20, 2026
987.40
1,001.30
983.50
991.60
989.78
187,267
Jul 17, 2026
1,008.90
1,008.90
984.00
987.40
985.59
182,020
Jul 16, 2026
1,007.50
1,012.10
991.70
1,003.70
1,001.86
197,194
Jul 15, 2026
975.00
1,007.70
972.80
1,004.40
1,002.56
417,965
Jul 14, 2026
981.00
989.00
962.00
964.40
962.63
182,754
Jul 13, 2026
989.00
1,018.70
976.20
985.70
983.89
853,286
Jul 10, 2026
982.90
1,002.70
982.00
989.00
987.19
259,005
Jul 9, 2026
971.20
988.40
966.60
976.60
974.81
221,133
Jul 8, 2026
990.00
1,008.70
962.40
968.70
966.92
238,065
Jul 7, 2026
1,010.90
1,010.90
991.50
998.20
996.37
152,429
Jul 6, 2026
990.40
1,016.90
981.80
1,006.40
1,004.55
245,198
Jul 3, 2026
1,020.00
1,022.50
988.10
989.90
988.09
211,178
Jul 2, 2026
1,008.20
1,019.90
994.30
1,016.70
1,014.84
208,900
Jul 1, 2026
1,034.30
1,037.90
995.50
999.10
997.27
546,067
Jun 30, 2026
990.10
1,028.75
985.30
1,024.00
1,022.12
498,014
Jun 29, 2026
988.00
995.00
978.80
985.15
983.34
245,959
Jun 25, 2026
1,012.20
1,020.20
983.00
988.10
986.29
250,443
Jun 24, 2026
1,005.70
1,016.35
990.10
1,003.35
1,001.51
191,139
Jun 23, 2026
1,020.00
1,047.00
1,003.10
1,007.85
1,006.00
756,135
Jun 22, 2026
975.65
1,017.00
975.65
1,011.70
1,009.85
969,080
Jun 19, 2026
978.05
984.95
970.10
975.65
973.86
371,566
Jun 18, 2026
966.40
980.90
956.00
976.45
974.66
746,212
Jun 17, 2026
934.20
966.50
931.15
962.10
960.34
862,759
Jun 16, 2026
936.95
942.80
922.50
930.50
928.79
164,366
Jun 15, 2026
943.00
953.00
926.00
928.95
927.25
462,423
Jun 12, 2026
904.00
934.85
896.45
931.05
929.34
691,582
Jun 11, 2026
877.80
904.25
862.00
891.95
890.31
425,521
Jun 10, 2026
893.00
906.00
875.00
877.80
876.19
398,979
Jun 9, 2026
883.95
915.40
879.15
894.15
892.51
388,287
Jun 8, 2026
880.65
903.10
865.50
883.95
882.33
241,743
Jun 5, 2026
874.50
909.00
867.00
900.30
898.65
393,889
Jun 4, 2026
861.00
879.00
861.00
869.05
867.46
102,497
Jun 3, 2026
871.00
876.80
850.50
867.10
865.51
157,000
Jun 2, 2026
870.60
879.10
862.35
876.80
875.19
103,370
Jun 1, 2026
890.00
896.15
870.60
874.40
872.80
152,351
May 29, 2026
911.00
926.25
879.00
884.95
883.33
438,256
May 27, 2026
893.00
909.05
893.00
906.25
904.59
180,016
May 26, 2026
889.50
915.00
886.00
894.90
893.26
342,470
May 25, 2026
886.50
907.70
884.00
885.45
883.83
220,584
May 22, 2026
872.00
897.00
867.75
881.90
880.28
290,673
May 21, 2026
889.05
889.05
861.00
867.70
866.11
608,360
May 20, 2026
873.05
903.85
868.05
896.85
895.21
211,457
May 19, 2026
883.00
893.00
876.20
881.95
880.33
155,792
May 18, 2026
883.05
883.90
856.10
880.80
879.19
225,426
May 15, 2026
890.00
914.85
876.75
888.25
886.62
335,756
May 14, 2026
892.05
905.45
872.20
885.30
883.68
324,505
May 13, 2026
879.45
902.80
879.45
887.65
886.02
247,856
May 12, 2026
921.65
933.00
877.30
881.25
879.63
368,360
May 11, 2026
946.90
946.90
911.00
921.65
919.96
585,926
May 8, 2026
909.00
966.75
845.55
947.25
945.51
4,413,015
May 7, 2026
893.90
911.95
893.00
905.55
903.89
582,318
May 6, 2026
885.00
891.85
883.20
887.55
885.92
324,375
May 5, 2026
889.75
896.45
877.05
882.05
880.43
134,926
May 4, 2026
896.10
899.85
880.00
889.75
888.12
202,449
Apr 30, 2026
899.00
902.45
882.00
887.65
886.02
219,741
Apr 29, 2026
906.05
916.75
897.05
899.00
897.35
219,477
Apr 28, 2026
916.45
923.00
901.50
904.25
902.59
167,451
Apr 27, 2026
913.50
920.00
908.00
916.45
914.77
125,754
Apr 24, 2026
918.40
927.45
900.10
907.25
905.59
225,153
Apr 23, 2026
934.40
939.90
914.00
916.55
914.87
237,996
Apr 22, 2026
907.00
954.80
903.00
934.40
932.69
1,303,095
Apr 21, 2026
904.60
929.90
904.60
912.80
911.13
203,675
Apr 20, 2026
921.00
927.50
900.00
904.55
902.89
348,053
Apr 17, 2026
920.00
923.90
912.10
917.05
915.37
225,776
Apr 16, 2026
918.00
924.00
904.00
915.15
913.47
260,009
Apr 15, 2026
905.30
914.70
901.20
911.35
909.68
424,745
Apr 13, 2026
893.05
903.90
873.05
888.00
886.37
369,274
Apr 10, 2026
875.00
913.00
865.85
909.35
907.68
1,521,321
Apr 9, 2026
857.10
878.35
851.45
865.85
864.26
161,645
Apr 8, 2026
851.00
869.90
850.00
857.10
855.53
251,691
Apr 7, 2026
825.00
838.80
819.45
835.00
833.47
181,979
Apr 6, 2026
820.00
830.75
805.30
828.15
826.63
194,091
Apr 2, 2026
792.00
820.00
776.45
817.60
816.10
237,221
Apr 1, 2026
778.00
813.95
763.95
811.50
810.01
246,802
Mar 30, 2026
775.00
779.50
745.10
748.95
747.58
451,304
Mar 27, 2026
812.00
812.00
777.15
780.70
779.27
414,921
Mar 25, 2026
812.00
834.70
804.65
818.70
817.20
233,231
Mar 24, 2026
809.90
815.00
782.00
798.75
797.29
222,421
Mar 23, 2026
821.00
825.00
785.00
789.70
788.25
247,680
Mar 20, 2026
847.00
853.00
824.00
829.15
827.63
194,400
Mar 19, 2026
833.05
855.30
830.00
834.70
833.17
246,908
Mar 18, 2026
828.90
852.40
826.10
844.55
843.00
183,126
Mar 17, 2026
819.30
832.40
817.30
820.90
819.40
164,163
Mar 16, 2026
839.95
839.95
810.15
817.30
815.80
236,767
Mar 13, 2026
873.25
873.25
837.30
840.55
839.01
175,706
Mar 12, 2026
844.80
902.00
833.25
865.85
864.26
567,126
Mar 11, 2026
862.95
879.60
850.00
853.40
851.84
145,468
Mar 10, 2026
861.00
865.90
846.55
859.70
858.12
180,753
Mar 9, 2026
843.05
865.00
842.15
848.85
847.29
185,541
Mar 6, 2026
867.30
890.85
865.50
878.85
877.24
106,536
Mar 5, 2026
870.00
876.00
855.60
872.80
871.20
162,696
Mar 4, 2026
854.00
867.60
850.00
852.60
851.04
233,914
Mar 2, 2026
844.70
887.25
840.00
867.00
865.41
215,723
Feb 27, 2026
894.25
894.30
877.15
884.70
883.08
96,511
Feb 26, 2026
871.20
916.70
871.20
894.25
892.61
516,230
Feb 25, 2026
868.00
876.65
866.10
871.20
869.60
78,846
Feb 24, 2026
877.35
877.75
862.00
865.55
863.96
82,545
Feb 23, 2026
869.00
885.95
866.90
877.35
875.74
137,746
Feb 20, 2026
865.00
873.60
861.25
864.15
862.57
154,406
Feb 19, 2026
898.00
902.70
870.10
877.15
875.54
124,992
Feb 18, 2026
918.95
919.30
894.00
898.15
896.50
121,308
Feb 17, 2026
907.85
932.10
901.55
919.35
917.66
138,747
Feb 16, 2026
889.95
913.50
882.55
910.00
908.33
174,752
Feb 13, 2026
895.00
902.00
876.05
897.15
895.51
173,931
Feb 12, 2026
912.00
917.25
898.00
904.70
903.04
131,791
Feb 11, 2026
921.00
922.05
908.65
912.55
910.88
95,626
Feb 10, 2026
926.00
937.00
919.00
922.05
920.36
127,733
Feb 9, 2026
926.00
940.00
921.00
923.05
921.36
211,355
Feb 6, 2026
897.00
930.00
883.65
919.45
917.76
345,866
Feb 5, 2026
877.05
898.50
861.45
895.20
893.56
292,064
Feb 4, 2026
869.90
897.80
857.55
875.50
873.89
333,355
Feb 3, 2026
919.00
919.00
854.65
866.90
865.31
364,722
Feb 2, 2026
887.30
898.85
858.55
884.65
883.03
299,785
Jan 30, 2026
838.00
856.60
819.45
849.50
847.94
186,649
Jan 29, 2026
833.70
846.70
808.10
841.00
839.46
268,424
Jan 28, 2026
812.75
838.50
799.15
831.50
829.98
175,747
Jan 27, 2026
797.55
815.40
775.45
808.45
806.97
273,050
Jan 23, 2026
812.00
814.75
788.00
791.35
789.90
191,227
Jan 22, 2026
806.10
816.05
796.95
806.95
805.47
188,200
Jan 21, 2026
804.00
813.20
787.35
794.15
792.69
372,208
Jan 20, 2026
830.00
830.10
801.00
804.00
802.53
281,677
Jan 19, 2026
848.00
848.00
830.00
831.75
830.23
179,075
Jan 16, 2026
874.20
874.40
845.00
848.15
846.60
276,728
Jan 15, 2026
874.55
874.55
874.55
874.55
872.95
-
Jan 14, 2026
888.10
890.95
872.00
874.55
872.95
160,226
Jan 13, 2026
891.00
912.00
882.60
886.45
884.82
134,590
Jan 12, 2026
915.80
919.90
876.15
888.85
887.22
257,942
Jan 9, 2026
935.00
937.50
910.10
913.20
911.53
238,700
Jan 8, 2026
935.90
948.95
926.00
933.90
932.19
211,227
Jan 7, 2026
936.00
940.00
925.50
931.75
930.04
130,186
Jan 6, 2026
959.90
959.90
934.10
937.00
935.28
152,535
Jan 5, 2026
979.00
981.40
951.00
952.45
950.70
171,909
Jan 2, 2026
948.40
981.00
940.55
976.80
975.01
267,168
Jan 1, 2026
954.00
957.00
941.45
943.95
942.22
56,964
Dec 31, 2025
931.05
957.95
926.30
946.65
944.91
140,766
Dec 30, 2025
937.90
948.40
922.30
925.25
923.55
215,217
Dec 29, 2025
955.00
955.00
930.10
933.75
932.04
133,533
Dec 26, 2025
960.60
960.70
948.10
951.20
949.46
92,012
Dec 24, 2025
970.70
981.40
959.00
960.70
958.94
98,759
Dec 23, 2025
961.00
981.75
952.80
973.75
971.96
323,855
Dec 22, 2025
931.95
958.90
929.60
954.95
953.20
166,122
Dec 19, 2025
926.60
930.00
920.85
927.50
925.80
121,845
Dec 18, 2025
947.50
947.50
922.45
925.20
923.50
159,285
Dec 17, 2025
966.60
968.95
942.75
947.40
945.66
151,839
Dec 16, 2025
993.00
993.00
971.00
975.30
973.51
203,094
Dec 15, 2025
935.00
1,009.50
930.05
995.90
994.07
1,513,723
Dec 12, 2025
936.00
940.95
920.00
933.75
932.04
163,402
Dec 11, 2025
935.40
935.40
921.45
924.95
923.25
100,698
Dec 10, 2025
933.85
937.35
923.85
929.50
927.80
99,257
Dec 9, 2025
924.90
945.20
909.00
938.50
936.78
199,437
Dec 8, 2025
962.25
965.20
921.10
923.90
922.21
211,435
Dec 5, 2025
976.65
976.65
960.00
962.25
960.49
91,337
Dec 4, 2025
972.85
981.00
965.25
976.65
974.86
59,633
Dec 3, 2025
982.00
985.10
968.05
972.85
971.07
78,448
Dec 2, 2025
984.95
990.00
969.00
980.95
979.15
93,533
Dec 1, 2025
995.70
997.80
976.95
980.80
979.00
70,219
Nov 28, 2025
985.00
997.50
975.00
992.80
990.98
125,335
Nov 27, 2025
977.00
986.00
971.40
982.80
981.00
166,555
Nov 26, 2025
978.90
978.90
967.50
974.30
972.51
54,284
Nov 25, 2025
976.00
976.00
965.00
969.30
967.52
104,605
Nov 24, 2025
961.90
1,005.00
958.60
970.80
969.02
499,897
Nov 21, 2025
968.50
970.70
957.00
960.40
958.64
69,107
Nov 20, 2025
975.30
977.90
965.00
966.30
964.53
93,309
Nov 19, 2025
975.90
976.30
963.00
972.40
970.62
116,756
Nov 18, 2025
992.10
992.10
970.50
971.50
969.72
120,804
Nov 17, 2025
983.50
991.00
979.70
987.20
985.39
153,347
Nov 14, 2025
988.00
988.00
959.30
983.50
981.70
153,072
Nov 13, 2025
1,002.00
1,007.90
986.00
988.00
986.19
122,892
Nov 12, 2025
1,004.90
1,006.90
993.80
998.10
996.27
149,825
Nov 11, 2025
997.00
1,007.00
991.00
999.20
997.37
104,020
Nov 10, 2025
1,015.00
1,019.70
994.30
1,001.40
999.56
218,371
Nov 7, 2025
1,051.00
1,054.50
1,015.00
1,022.00
1,020.13
363,927
Nov 6, 2025
1,098.40
1,103.20
1,066.80
1,072.00
1,070.03
124,610
Nov 4, 2025
1,094.00
1,102.90
1,082.50
1,097.40
1,095.39
104,494
Nov 3, 2025
1,102.00
1,110.60
1,091.60
1,095.40
1,093.39
76,165
