NSE - Delayed Quote
INR
ACME Solar Holdings Limited (ACMESOLAR.NS)
403.60
-4.30
(-1.05%)
At close: 3:30:00 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 8, 2026
397.50
405.40
397.00
403.60
403.60
104,652
Nov 6, 2026
408.25
410.00
391.50
394.95
394.95
885,420
Nov 5, 2026
426.00
427.80
404.65
407.90
407.90
693,825
Nov 4, 2026
414.00
424.80
411.50
421.00
421.00
463,238
Nov 3, 2026
418.20
421.90
411.00
412.50
412.50
577,564
Nov 2, 2026
408.45
422.55
406.70
418.75
418.75
680,481
Oct 30, 2026
419.95
421.00
400.80
404.80
404.80
887,169
Oct 29, 2026
417.05
432.00
411.50
415.80
415.80
2,712,826
Oct 28, 2026
421.65
422.15
405.20
411.15
411.15
675,453
Oct 27, 2026
382.15
424.85
379.30
416.05
416.05
2,300,027
Oct 26, 2026
372.50
384.45
366.30
382.15
382.15
1,129,542
Oct 23, 2026
386.50
387.20
368.00
371.85
371.85
1,146,674
Oct 22, 2026
405.00
405.00
385.35
388.80
388.80
1,098,608
Oct 21, 2026
422.75
423.70
395.35
403.50
403.50
720,493
Oct 19, 2026
407.90
422.00
402.85
417.75
417.75
1,532,890
Oct 16, 2026
407.00
411.95
398.00
410.00
410.00
539,004
Oct 15, 2026
422.00
422.00
405.00
407.60
407.60
453,835
Oct 14, 2026
413.10
422.85
407.05
419.75
419.75
539,757
Oct 13, 2026
420.65
420.85
406.00
413.95
413.95
753,075
Oct 12, 2026
423.60
426.75
413.50
418.75
418.75
499,491
Oct 9, 2026
420.40
423.30
411.50
418.10
418.10
584,873
Oct 8, 2026
436.40
437.95
416.15
420.40
420.40
1,067,095
Oct 7, 2026
450.00
450.00
433.40
436.15
436.15
813,273
Oct 6, 2026
429.90
453.65
428.60
448.20
448.20
887,494
Oct 5, 2026
434.75
440.00
423.50
427.65
427.65
809,545
Oct 1, 2026
442.00
447.20
427.95
432.55
432.55
1,085,604
Sep 30, 2026
441.30
444.60
436.00
439.00
439.00
1,108,840
Sep 29, 2026
438.95
440.80
427.90
437.95
437.95
1,067,318
Sep 28, 2026
440.85
452.45
433.30
437.90
437.90
1,868,409
Sep 25, 2026
446.90
449.75
431.50
442.90
442.90
3,082,821
Sep 24, 2026
454.80
459.45
444.15
446.65
446.65
1,545,806
Sep 23, 2026
461.60
476.40
445.60
452.30
452.30
2,719,156
Sep 22, 2026
460.00
476.90
441.55
458.65
458.65
3,701,858
Sep 21, 2026
439.00
464.45
437.50
458.10
458.10
6,919,009
Sep 18, 2026
411.50
440.70
411.50
435.25
435.25
12,038,412
Sep 17, 2026
413.05
420.35
403.40
411.30
411.30
1,167,673
Sep 16, 2026
419.45
425.50
412.00
418.00
418.00
1,349,732
Sep 15, 2026
402.15
426.15
402.15
420.40
420.40
5,262,214
Sep 11, 2026
390.05
407.90
389.60
402.30
402.30
1,235,415
Sep 10, 2026
396.30
401.95
392.75
397.25
397.25
743,888
Sep 9, 2026
406.00
417.00
401.00
401.60
401.60
862,025
Sep 8, 2026
413.15
417.65
404.45
412.60
412.60
1,281,765
Sep 7, 2026
422.80
423.40
409.00
413.15
413.15
1,367,600
Sep 4, 2026
402.90
430.50
399.55
418.00
418.00
6,203,953
Sep 3, 2026
398.45
404.90
396.85
401.90
401.90
854,705
Sep 2, 2026
395.00
411.15
391.10
398.25
398.25
2,449,655
Sep 1, 2026
398.00
406.80
394.25
403.70
403.70
1,454,893
Aug 31, 2026
399.00
411.00
382.90
401.95
401.95
3,008,269
Aug 28, 2026
392.00
398.00
388.05
393.70
393.70
1,185,544
Aug 27, 2026
395.85
400.95
376.30
386.30
386.30
1,572,541
Aug 26, 2026
405.00
405.50
394.40
395.95
395.95
1,042,690
Aug 25, 2026
404.00
405.85
389.80
399.30
399.30
1,881,116
Aug 24, 2026
400.00
411.50
394.70
409.15
409.15
2,263,809
Aug 21, 2026
400.00
411.30
392.90
401.60
401.60
4,540,521
Aug 20, 2026
386.00
406.50
380.55
397.40
397.40
9,465,771
Aug 19, 2026
371.50
386.95
367.55
380.40
380.40
2,120,971
Aug 18, 2026
363.70
372.95
361.80
371.75
371.75
609,731
Aug 17, 2026
373.55
373.55
363.80
364.90
364.90
1,019,177
Aug 14, 2026
374.55
379.00
372.15
374.10
374.10
440,108
Aug 13, 2026
374.80
377.10
369.20
374.50
374.50
680,001
Aug 12, 2026
369.00
375.00
367.50
372.60
372.60
647,813
Aug 11, 2026
364.00
370.70
362.95
368.45
368.45
667,352
Aug 10, 2026
369.00
369.60
362.75
365.80
365.80
564,448
Aug 7, 2026
372.00
380.95
362.75
368.60
368.60
1,278,670
Aug 6, 2026
380.70
380.70
373.00
375.45
375.45
1,423,424
Aug 5, 2026
384.80
391.05
378.00
382.25
382.25
2,758,030
Aug 4, 2026
370.10
386.40
369.25
381.65
381.65
2,929,270
Aug 3, 2026
364.70
376.35
362.60
371.10
371.10
3,058,650
Jul 31, 2026
363.95
367.50
359.10
362.60
362.60
1,446,698
Jul 30, 2026
361.00
366.80
347.80
360.70
360.70
5,921,663
Jul 29, 2026
358.00
368.70
350.00
366.65
366.65
1,880,822
Jul 28, 2026
364.00
367.60
344.70
355.50
355.50
2,219,580
Jul 27, 2026
370.00
371.00
358.40
362.40
362.40
2,262,264
Jul 24, 2026
361.40
374.90
361.40
365.85
365.85
2,104,262
Jul 23, 2026
367.30
371.05
360.10
363.05
363.05
2,293,479
Jul 22, 2026
373.10
376.25
363.60
369.60
369.60
678,714
Jul 21, 2026
378.95
381.75
371.15
373.10
373.10
752,502
Jul 20, 2026
383.00
393.90
375.25
377.55
377.55
1,381,083
Jul 17, 2026
397.00
397.50
378.15
385.25
385.25
3,080,054
Jul 16, 2026
396.00
397.50
387.10
394.00
394.00
1,611,990
Jul 15, 2026
387.40
393.40
383.50
392.15
392.15
1,967,707
Jul 14, 2026
376.95
398.65
373.05
384.60
384.60
4,243,979
Jul 13, 2026
375.00
384.40
365.55
378.80
378.80
1,374,154
Jul 10, 2026
370.00
379.45
367.75
377.00
377.00
1,485,585
Jul 9, 2026
366.00
372.00
365.55
367.80
367.80
1,075,278
Jul 8, 2026
365.00
374.10
361.50
365.25
365.25
1,121,342
Jul 7, 2026
384.00
386.60
364.70
367.15
367.15
1,505,840
Jul 6, 2026
384.00
388.90
379.00
383.70
383.70
987,442
Jul 3, 2026
395.00
398.15
380.00
383.25
383.25
1,207,098
Jul 2, 2026
392.30
395.00
379.30
393.25
393.25
1,452,755
Jul 1, 2026
380.90
396.25
378.25
390.80
390.80
3,091,827
Jun 30, 2026
379.00
384.20
374.10
380.55
380.55
1,925,753
Jun 29, 2026
357.05
383.90
356.50
379.25
379.25
4,452,000
Jun 25, 2026
364.00
366.30
348.30
357.20
357.20
1,938,997
Jun 24, 2026
354.00
364.70
350.85
359.30
359.30
2,660,801
Jun 23, 2026
352.30
355.75
342.20
351.30
351.30
2,295,783
Jun 22, 2026
340.00
357.50
339.00
349.85
349.85
3,378,183
Jun 19, 2026
331.45
339.60
330.20
337.65
337.65
1,238,948
Jun 18, 2026
331.90
339.00
327.00
331.90
331.90
1,091,315
Jun 17, 2026
341.00
345.00
329.00
331.80
331.80
1,975,830
Jun 16, 2026
349.70
349.70
337.20
339.65
339.65
1,181,168
Jun 15, 2026
339.90
352.00
335.30
347.25
347.25
2,101,286
Jun 12, 2026
338.00
347.70
334.40
335.75
335.75
1,365,603
Jun 11, 2026
335.50
346.55
333.00
334.45
334.45
1,977,508
Jun 10, 2026
350.00
353.05
334.10
336.90
336.90
1,647,829
Jun 9, 2026
352.25
357.70
346.05
348.70
348.70
1,558,201
Jun 8, 2026
353.00
364.80
344.80
352.25
352.25
4,004,685
Jun 5, 2026
350.00
360.00
339.85
356.65
356.65
6,661,042
Jun 4, 2026
326.70
347.60
325.10
345.85
345.85
4,610,275
Jun 3, 2026
335.00
336.90
324.05
329.05
329.05
3,477,148
Jun 2, 2026
306.00
337.90
295.90
334.75
334.75
12,451,703
Jun 1, 2026
314.00
324.40
305.00
307.20
307.20
5,141,632
May 29, 2026
307.80
313.45
301.50
310.10
310.10
4,064,881
May 27, 2026
304.40
309.65
302.50
305.60
305.60
1,292,446
May 26, 2026
303.50
309.15
299.50
302.75
302.75
1,999,692
May 25, 2026
292.90
303.50
286.85
300.60
300.60
3,592,647
May 22, 2026
282.95
295.80
282.95
290.20
290.20
2,597,818
May 21, 2026
284.30
285.50
278.70
282.65
282.65
825,045
May 20, 2026
282.00
289.30
280.65
281.65
281.65
1,909,502
May 19, 2026
276.95
283.90
275.55
282.85
282.85
1,414,066
May 18, 2026
274.35
276.70
267.65
275.60
275.60
582,897
May 15, 2026
283.95
285.35
274.85
276.00
276.00
630,666
May 14, 2026
285.00
287.15
278.60
283.05
283.05
674,839
May 13, 2026
280.00
291.75
280.00
282.55
282.55
1,030,716
May 12, 2026
297.85
298.00
282.00
283.80
283.80
1,519,744
May 11, 2026
281.95
295.15
275.80
290.25
290.25
5,021,323
May 8, 2026
307.00
307.40
278.10
282.80
282.80
5,356,990
May 7, 2026
300.00
300.45
295.05
298.55
298.55
852,286
May 6, 2026
297.90
300.15
290.15
296.45
296.45
748,789
May 5, 2026
301.80
307.30
292.85
295.50
295.50
927,035
May 4, 2026
303.30
306.75
295.50
298.75
298.75
817,513
Apr 30, 2026
306.00
308.55
298.70
302.85
302.85
1,105,704
Apr 29, 2026
307.90
310.30
299.55
303.10
303.10
944,142
Apr 28, 2026
310.70
312.15
303.15
305.20
305.20
420,903
Apr 27, 2026
306.45
314.70
304.10
309.20
309.20
1,116,730
Apr 24, 2026
309.90
316.90
302.30
305.30
305.30
1,405,123
Apr 23, 2026
303.00
314.00
300.35
309.20
309.20
1,565,556
Apr 22, 2026
299.00
306.90
297.40
303.55
303.55
1,637,709
Apr 21, 2026
299.10
300.50
294.05
296.25
296.25
957,383
Apr 20, 2026
309.00
314.40
297.10
299.05
299.05
2,928,726
Apr 17, 2026
289.80
307.00
288.05
304.65
304.65
3,737,148
Apr 16, 2026
287.00
290.00
285.75
287.45
287.45
918,906
Apr 15, 2026
289.75
291.35
284.60
285.40
285.40
2,197,782
Apr 13, 2026
271.00
289.15
269.05
284.05
284.05
9,112,073
Apr 10, 2026
273.50
276.20
266.70
268.65
268.65
864,642
Apr 9, 2026
272.00
276.90
269.60
273.10
273.10
632,698
Apr 8, 2026
285.00
285.00
270.80
273.20
273.20
1,333,937
Apr 7, 2026
281.00
284.70
275.00
277.20
277.20
919,666
Apr 6, 2026
275.00
283.70
271.65
280.25
280.25
2,379,961
Apr 2, 2026
266.45
276.70
264.40
274.65
274.65
3,270,668
Apr 1, 2026
269.95
272.45
258.55
266.80
266.80
1,830,804
Mar 30, 2026
269.31
272.97
258.01
261.61
261.61
2,058,259
Mar 27, 2026
254.12
274.00
251.16
269.41
269.41
12,295,425
Mar 25, 2026
251.00
257.75
251.00
254.12
254.12
744,492
Mar 24, 2026
246.00
250.95
237.39
249.10
249.10
1,849,760
Mar 23, 2026
246.37
246.38
234.80
237.55
237.55
1,035,340
Mar 20, 2026
266.00
266.80
244.22
246.37
246.37
2,197,261
Mar 19, 2026
246.00
272.15
244.50
262.03
262.03
8,294,669
Mar 18, 2026
249.90
253.00
245.37
248.69
248.69
695,731
Mar 17, 2026
245.00
251.50
242.40
247.01
247.01
691,684
Mar 16, 2026
255.45
260.00
242.00
244.89
244.89
2,067,998
Mar 13, 2026
243.00
262.80
239.01
255.61
255.61
14,627,740
Mar 12, 2026
229.00
243.44
223.40
240.08
240.08
1,200,296
Mar 11, 2026
224.50
232.87
222.79
230.24
230.24
475,727
Mar 10, 2026
220.97
224.80
216.34
224.13
224.13
585,230
Mar 9, 2026
226.02
226.40
217.10
219.46
219.46
325,202
Mar 6, 2026
230.97
235.49
227.00
228.40
228.40
212,195
Mar 5, 2026
224.00
232.20
224.00
231.23
231.23
403,844
Mar 4, 2026
227.00
229.04
221.04
224.57
224.57
405,512
Mar 2, 2026
218.10
233.49
218.00
232.28
232.28
738,881
Feb 27, 2026
234.99
237.80
231.47
236.00
236.00
550,867
Feb 26, 2026
233.92
235.80
232.00
234.92
234.92
250,991
Feb 25, 2026
231.89
234.50
226.08
233.92
233.92
618,522
Feb 24, 2026
231.48
234.01
228.85
231.60
231.60
306,449
Feb 23, 2026
232.00
234.35
230.10
231.49
231.49
301,566
Feb 20, 2026
228.73
232.80
225.05
231.61
231.61
415,513
Feb 19, 2026
233.05
235.63
226.01
228.73
228.73
641,963
Feb 18, 2026
235.00
236.70
230.00
230.93
230.93
218,783
Feb 17, 2026
223.00
237.30
223.00
234.83
234.83
843,545
Feb 16, 2026
221.50
226.95
221.00
226.10
226.10
193,461
Feb 13, 2026
222.00
225.87
218.49
224.64
224.64
366,314
Feb 12, 2026
228.11
229.00
222.30
223.96
223.96
257,009
Feb 11, 2026
239.00
240.00
227.16
228.74
228.74
801,772
Feb 10, 2026
232.65
240.50
229.66
236.85
236.85
1,122,393
Feb 9, 2026
224.99
230.00
222.00
228.03
228.03
443,783
Feb 6, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 6, 2026
227.11
227.11
220.20
221.59
221.59
292,514
Feb 5, 2026
229.00
229.70
225.50
227.11
226.91
743,878
Feb 4, 2026
221.90
230.95
218.75
228.73
228.53
1,928,984
Feb 3, 2026
224.10
224.10
208.13
217.35
217.16
3,090,402
Feb 2, 2026
220.54
221.03
211.22
217.46
217.27
308,203
Jan 30, 2026
214.33
228.25
212.56
225.78
225.58
1,070,870
Jan 29, 2026
219.30
219.85
211.68
214.33
214.14
374,607
Jan 28, 2026
209.00
217.95
205.86
216.36
216.17
672,977
Jan 27, 2026
199.99
209.00
195.90
207.21
207.03
1,128,118
Jan 23, 2026
207.70
208.86
198.51
198.96
198.78
336,073
Jan 22, 2026
206.50
209.00
204.22
206.75
206.57
279,942
Jan 21, 2026
208.00
210.26
202.00
204.19
204.01
779,184
Jan 20, 2026
213.84
215.94
208.02
209.68
209.50
399,830
Jan 19, 2026
215.00
216.80
212.90
213.61
213.42
413,011
Jan 16, 2026
219.67
223.32
214.61
216.55
216.36
539,739
Jan 15, 2026
221.77
221.77
221.77
221.77
221.57
-
Jan 14, 2026
224.59
225.69
220.59
221.77
221.57
321,648
Jan 13, 2026
224.90
226.35
221.23
224.59
224.39
294,494
Jan 12, 2026
224.12
225.40
218.76
223.32
223.12
511,050
Jan 9, 2026
227.10
229.32
220.15
226.40
226.20
1,138,657
Jan 8, 2026
230.29
230.42
225.30
228.99
228.79
1,010,886
Jan 7, 2026
232.58
232.58
225.55
230.66
230.46
848,486
Jan 6, 2026
239.00
239.00
225.12
230.76
230.56
1,334,988
Jan 5, 2026
241.95
241.95
236.70
238.63
238.42
409,205
Jan 2, 2026
238.88
241.20
235.49
240.47
240.26
719,847
Jan 1, 2026
238.00
238.88
235.90
237.84
237.63
624,050
Dec 31, 2025
234.37
239.00
234.36
237.49
237.28
700,799
Dec 30, 2025
235.00
235.55
231.67
234.37
234.16
996,122
Dec 29, 2025
231.50
238.00
228.63
235.66
235.45
1,900,512
Dec 26, 2025
237.20
238.17
230.85
231.12
230.92
906,367
Dec 24, 2025
237.49
242.40
235.00
237.06
236.85
836,710
Dec 23, 2025
235.90
237.00
233.00
235.94
235.73
423,042
Dec 22, 2025
233.60
235.86
229.66
234.59
234.38
984,663
Dec 19, 2025
232.50
235.95
230.36
232.71
232.51
1,335,471
Dec 18, 2025
236.41
237.07
230.76
232.78
232.57
794,057
Dec 17, 2025
233.29
236.00
228.90
235.01
234.80
1,027,521
Dec 16, 2025
229.50
233.60
226.58
230.92
230.72
588,679
Dec 15, 2025
228.00
233.21
224.84
230.57
230.37
694,625
Dec 12, 2025
225.65
229.00
225.01
228.32
228.12
464,329
Dec 11, 2025
217.30
230.00
216.40
226.33
226.13
3,876,669
Dec 10, 2025
216.80
221.35
213.52
216.41
216.22
1,926,398
Dec 9, 2025
209.10
224.16
204.16
217.19
217.00
2,231,481
Dec 8, 2025
215.99
215.99
207.50
210.25
210.06
765,874
Dec 5, 2025
219.30
220.50
210.59
212.64
212.45
1,165,539
Dec 4, 2025
216.50
221.68
216.50
219.24
219.05
1,391,521
Dec 3, 2025
222.00
222.05
215.43
218.41
218.22
485,875
Dec 2, 2025
225.94
226.40
219.82
222.08
221.88
997,205
Dec 1, 2025
230.70
232.00
225.98
226.54
226.34
618,838
Nov 28, 2025
234.25
234.25
229.05
230.15
229.95
365,579
Nov 27, 2025
234.05
235.20
229.10
232.45
232.25
803,100
Nov 26, 2025
236.70
239.20
232.40
233.70
233.49
579,623
Nov 25, 2025
233.20
239.90
229.70
236.85
236.64
838,893
Nov 24, 2025
239.10
240.00
231.45
233.15
232.94
870,423
Nov 21, 2025
242.00
243.15
236.20
238.05
237.84
828,365
Nov 20, 2025
245.50
247.70
242.50
244.40
244.18
584,015
Nov 19, 2025
246.50
248.00
241.25
242.90
242.69
566,081
Nov 18, 2025
251.20
251.75
242.20
246.60
246.38
1,073,459
Nov 17, 2025
250.60
252.90
249.00
252.20
251.98
836,107
Nov 14, 2025
249.10
251.65
249.10
250.60
250.38
544,877
Nov 13, 2025
255.00
255.00
247.95
251.05
250.83
928,331
Nov 12, 2025
254.90
256.20
251.45
255.20
254.98
806,528
Nov 11, 2025
258.00
260.00
251.20
251.80
251.58
1,444,097
Nov 10, 2025
260.00
267.30
256.25
258.00
257.77
1,485,917
Nov 7, 2025
268.00
269.00
262.60
265.10
264.87
1,010,837
Nov 6, 2025
274.00
274.65
264.00
269.10
268.86
1,223,854
