Price Data Selection & Download
Ace Integrated Solutions Share Price All Time Records & Statistics (Dec 2015 - Sep 2026)
1297 daily OHLCV records on NSE from Dec. 2015 to Sept. 2026. Review ACEINTEG earnings valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹82.30
February 09, 2023
NSE Exchange
Share Price All Time Low
₹8.25
November 07, 2019
NSE Exchange
Highest Volume Trading Day
2,037,244
July 30, 2024 • ₹36.97
NSE Exchange
Share Price History Data (Dec 2015 - Sep 2026)
ACEINTEG daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹17.80 | ₹17.81 | ₹17.11 | ₹17.37 | 2,419 |
| 2026-09-17 | ₹18.00 | ₹18.09 | ₹17.42 | ₹18.00 | 1,662 |
| 2026-09-16 | ₹18.00 | ₹18.39 | ₹17.22 | ₹17.61 | 2,250 |
| 2026-09-15 | ₹17.54 | ₹18.37 | ₹17.51 | ₹17.75 | 6,074 |
| 2026-09-11 | ₹18.47 | ₹18.47 | ₹17.16 | ₹17.62 | 843 |
| 2026-09-10 | ₹18.39 | ₹18.39 | ₹17.56 | ₹17.89 | 2,437 |
| 2026-09-09 | ₹18.36 | ₹18.36 | ₹17.21 | ₹17.54 | 442 |
| 2026-09-08 | ₹17.17 | ₹18.39 | ₹17.17 | ₹17.37 | 1,771 |
| 2026-09-07 | ₹18.58 | ₹18.58 | ₹17.52 | ₹17.54 | 2,039 |
| 2026-09-04 | ₹17.40 | ₹18.70 | ₹17.29 | ₹17.83 | 17,975 |
| 2026-09-03 | ₹17.87 | ₹17.87 | ₹16.81 | ₹17.02 | 1,304 |
| 2026-09-02 | ₹17.45 | ₹17.67 | ₹17.01 | ₹17.27 | 5,445 |
| 2026-09-01 | ₹17.10 | ₹19.80 | ₹17.10 | ₹17.63 | 11,819 |
| 2026-08-31 | ₹17.44 | ₹17.45 | ₹17.01 | ₹17.05 | 1,733 |
| 2026-08-28 | ₹17.96 | ₹17.96 | ₹17.40 | ₹17.44 | 404 |
| 2026-08-27 | ₹18.16 | ₹18.16 | ₹17.11 | ₹17.38 | 1,130 |
| 2026-08-26 | ₹17.75 | ₹17.80 | ₹17.50 | ₹17.72 | 3,071 |
| 2026-08-25 | ₹17.81 | ₹18.63 | ₹16.98 | ₹17.21 | 11,753 |
| 2026-08-24 | ₹18.25 | ₹18.25 | ₹17.80 | ₹17.81 | 1,423 |
| 2026-08-21 | ₹17.75 | ₹18.20 | ₹17.30 | ₹17.89 | 5,907 |
| 2026-08-20 | ₹17.66 | ₹18.36 | ₹17.66 | ₹17.73 | 276 |
| 2026-08-19 | ₹18.70 | ₹18.80 | ₹17.60 | ₹17.91 | 612 |
| 2026-08-18 | ₹17.50 | ₹18.75 | ₹17.50 | ₹18.27 | 4,121 |
| 2026-08-17 | ₹19.00 | ₹19.00 | ₹17.60 | ₹17.78 | 2,698 |
| 2026-08-14 | ₹17.96 | ₹17.98 | ₹17.54 | ₹17.80 | 3,254 |
| 2026-08-13 | ₹18.98 | ₹18.98 | ₹17.15 | ₹17.42 | 14,326 |
| 2026-08-12 | ₹18.99 | ₹18.99 | ₹18.40 | ₹18.43 | 3,060 |
| 2026-08-11 | ₹18.36 | ₹19.10 | ₹18.35 | ₹18.49 | 6,201 |
| 2026-08-10 | ₹19.85 | ₹19.85 | ₹18.79 | ₹18.88 | 4,870 |
| 2026-08-07 | ₹19.50 | ₹19.50 | ₹18.46 | ₹18.88 | 1,476 |
| 2026-08-06 | ₹19.78 | ₹19.78 | ₹18.94 | ₹19.00 | 3,186 |
| 2026-08-05 | ₹19.64 | ₹19.64 | ₹19.00 | ₹19.28 | 1,839 |
| 2026-08-04 | ₹19.20 | ₹19.64 | ₹19.01 | ₹19.09 | 2,179 |
| 2026-08-03 | ₹19.85 | ₹19.85 | ₹18.81 | ₹19.37 | 5,575 |
| 2026-07-31 | ₹19.15 | ₹19.74 | ₹18.82 | ₹19.04 | 6,188 |
| 2026-07-30 | ₹19.70 | ₹19.87 | ₹19.00 | ₹19.15 | 6,486 |
| 2026-07-29 | ₹19.28 | ₹19.94 | ₹19.25 | ₹19.87 | 2,513 |
| 2026-07-28 | ₹20.38 | ₹20.38 | ₹19.15 | ₹19.20 | 7,828 |
| 2026-07-27 | ₹19.89 | ₹19.94 | ₹19.29 | ₹19.31 | 306 |
| 2026-07-24 | ₹19.96 | ₹19.96 | ₹19.14 | ₹19.70 | 1,076 |
| 2026-07-23 | ₹19.01 | ₹19.85 | ₹19.01 | ₹19.60 | 3,502 |
| 2026-07-22 | ₹19.56 | ₹19.56 | ₹19.00 | ₹19.16 | 3,606 |
| 2026-07-21 | ₹20.00 | ₹20.00 | ₹19.15 | ₹19.56 | 9,757 |
| 2026-07-20 | ₹20.12 | ₹20.21 | ₹19.94 | ₹19.99 | 4,647 |
| 2026-07-17 | ₹20.10 | ₹20.50 | ₹20.00 | ₹20.31 | 7,978 |
| 2026-07-16 | ₹20.47 | ₹21.50 | ₹20.25 | ₹20.46 | 9,320 |
| 2026-07-15 | ₹20.70 | ₹21.40 | ₹20.31 | ₹20.47 | 2,048 |
| 2026-07-14 | ₹20.21 | ₹21.40 | ₹20.21 | ₹21.00 | 978 |
| 2026-07-13 | ₹20.16 | ₹21.88 | ₹20.16 | ₹20.69 | 1,148 |
| 2026-07-10 | ₹21.60 | ₹21.60 | ₹20.21 | ₹21.01 | 2,189 |
| 2026-07-09 | ₹20.74 | ₹21.60 | ₹20.74 | ₹20.83 | 3,609 |
| 2026-07-08 | ₹21.06 | ₹21.63 | ₹20.50 | ₹20.74 | 19,659 |
| 2026-07-07 | ₹22.00 | ₹22.00 | ₹20.81 | ₹21.43 | 3,740 |
| 2026-07-06 | ₹21.44 | ₹22.89 | ₹21.40 | ₹21.53 | 30,568 |
| 2026-07-03 | ₹21.38 | ₹22.10 | ₹21.38 | ₹21.44 | 3,209 |
| 2026-07-02 | ₹23.00 | ₹23.00 | ₹21.15 | ₹21.38 | 8,348 |
| 2026-07-01 | ₹23.49 | ₹23.49 | ₹22.02 | ₹22.47 | 20,008 |
| 2026-06-30 | ₹20.94 | ₹24.29 | ₹20.21 | ₹22.78 | 57,091 |
| 2026-06-29 | ₹20.86 | ₹21.40 | ₹19.81 | ₹21.04 | 4,865 |
| 2026-06-25 | ₹20.36 | ₹20.99 | ₹20.36 | ₹20.86 | 5,825 |
| 2026-06-24 | ₹21.05 | ₹21.05 | ₹20.33 | ₹20.36 | 3,476 |
| 2026-06-23 | ₹21.59 | ₹21.63 | ₹20.30 | ₹20.95 | 20,014 |
| 2026-06-22 | ₹20.72 | ₹21.39 | ₹20.32 | ₹21.06 | 6,201 |
| 2026-06-19 | ₹22.22 | ₹23.63 | ₹20.51 | ₹20.91 | 77,671 |
| 2026-06-18 | ₹21.99 | ₹23.99 | ₹21.69 | ₹23.04 | 171,493 |
| 2026-06-17 | ₹19.82 | ₹21.00 | ₹19.82 | ₹20.70 | 10,405 |
| 2026-06-16 | ₹20.21 | ₹20.87 | ₹19.61 | ₹19.91 | 667 |
| 2026-06-15 | ₹20.20 | ₹21.32 | ₹20.00 | ₹20.21 | 2,692 |
| 2026-06-12 | ₹20.43 | ₹20.43 | ₹19.25 | ₹20.16 | 5,158 |
| 2026-06-11 | ₹19.50 | ₹20.50 | ₹19.16 | ₹20.02 | 1,210 |
| 2026-06-10 | ₹19.94 | ₹20.70 | ₹19.31 | ₹19.55 | 1,769 |
| 2026-06-09 | ₹20.72 | ₹20.81 | ₹19.77 | ₹19.99 | 1,414 |
| 2026-06-08 | ₹19.95 | ₹20.90 | ₹19.62 | ₹20.66 | 769 |
| 2026-06-05 | ₹19.67 | ₹20.61 | ₹19.67 | ₹20.00 | 889 |
| 2026-06-04 | ₹20.98 | ₹20.98 | ₹19.56 | ₹20.19 | 5,902 |
| 2026-06-03 | ₹20.60 | ₹21.45 | ₹20.03 | ₹20.92 | 3,341 |
| 2026-06-02 | ₹19.50 | ₹21.90 | ₹19.50 | ₹20.65 | 28,060 |
| 2026-06-01 | ₹18.75 | ₹19.99 | ₹18.75 | ₹19.13 | 868 |
| 2026-05-29 | ₹19.56 | ₹20.34 | ₹19.22 | ₹19.22 | 5,873 |
| 2026-05-27 | ₹19.70 | ₹20.10 | ₹19.60 | ₹19.89 | 4,436 |
| 2026-05-26 | ₹20.43 | ₹21.35 | ₹19.00 | ₹19.86 | 12,311 |
| 2026-05-25 | ₹20.44 | ₹20.44 | ₹19.96 | ₹20.16 | 2,867 |
| 2026-05-22 | ₹19.70 | ₹20.15 | ₹19.70 | ₹20.09 | 1,132 |
| 2026-05-21 | ₹19.90 | ₹20.20 | ₹19.51 | ₹19.79 | 1,972 |
| 2026-05-20 | ₹19.10 | ₹19.90 | ₹19.10 | ₹19.83 | 8,398 |
| 2026-05-19 | ₹19.69 | ₹19.69 | ₹19.09 | ₹19.09 | 1,710 |
| 2026-05-18 | ₹19.06 | ₹19.80 | ₹18.51 | ₹19.09 | 1,155 |
| 2026-05-15 | ₹18.98 | ₹19.89 | ₹18.97 | ₹19.06 | 2,978 |
| 2026-05-14 | ₹20.01 | ₹20.80 | ₹18.50 | ₹18.97 | 18,002 |
| 2026-05-13 | ₹20.01 | ₹20.79 | ₹19.50 | ₹20.00 | 2,430 |
| 2026-05-12 | ₹20.31 | ₹20.95 | ₹19.50 | ₹20.29 | 6,907 |
| 2026-05-11 | ₹20.00 | ₹20.98 | ₹20.00 | ₹20.37 | 1,333 |
| 2026-05-08 | ₹21.18 | ₹21.34 | ₹20.28 | ₹20.40 | 3,047 |
| 2026-05-07 | ₹20.65 | ₹21.98 | ₹20.10 | ₹21.17 | 10,024 |
| 2026-05-06 | ₹21.98 | ₹21.98 | ₹20.30 | ₹20.53 | 12,559 |
| 2026-05-05 | ₹20.94 | ₹22.00 | ₹20.91 | ₹21.55 | 13,409 |
| 2026-05-04 | ₹19.50 | ₹22.38 | ₹19.50 | ₹20.98 | 26,420 |
| 2026-04-30 | ₹19.99 | ₹20.25 | ₹19.14 | ₹19.50 | 2,552 |
| 2026-04-29 | ₹20.06 | ₹20.10 | ₹19.15 | ₹19.44 | 6,630 |
| 2026-04-28 | ₹19.40 | ₹20.85 | ₹19.40 | ₹20.06 | 6,792 |
| 2026-04-27 | ₹20.63 | ₹20.64 | ₹19.22 | ₹20.03 | 13,828 |
| 2026-04-24 | ₹20.11 | ₹21.80 | ₹20.11 | ₹20.13 | 12,763 |
| 2026-04-23 | ₹20.58 | ₹21.80 | ₹19.70 | ₹20.41 | 111,330 |
| 2026-04-22 | ₹23.28 | ₹24.25 | ₹20.21 | ₹20.68 | 176,513 |
| 2026-04-21 | ₹18.35 | ₹21.91 | ₹18.35 | ₹21.91 | 603,108 |
| 2026-04-20 | ₹18.45 | ₹18.45 | ₹18.00 | ₹18.26 | 3,025 |
| 2026-04-17 | ₹18.22 | ₹18.50 | ₹18.10 | ₹18.44 | 4,738 |
| 2026-04-16 | ₹18.24 | ₹19.29 | ₹18.10 | ₹18.24 | 2,810 |
| 2026-04-15 | ₹18.60 | ₹18.99 | ₹17.81 | ₹18.23 | 5,790 |
| 2026-04-13 | ₹18.05 | ₹18.59 | ₹17.34 | ₹18.59 | 3,087 |
| 2026-04-10 | ₹17.21 | ₹19.00 | ₹17.21 | ₹17.61 | 5,018 |
| 2026-04-09 | ₹17.67 | ₹18.45 | ₹17.67 | ₹17.99 | 1,780 |
| 2026-04-08 | ₹18.80 | ₹19.00 | ₹16.51 | ₹17.67 | 12,303 |
| 2026-04-07 | ₹17.62 | ₹20.00 | ₹17.35 | ₹18.28 | 20,808 |
| 2026-04-06 | ₹16.10 | ₹17.90 | ₹16.10 | ₹17.61 | 1,744 |
| 2026-04-02 | ₹16.24 | ₹17.00 | ₹15.51 | ₹16.47 | 4,678 |
| 2026-04-01 | ₹15.21 | ₹16.53 | ₹15.21 | ₹16.43 | 2,243 |
| 2026-03-30 | ₹15.43 | ₹17.50 | ₹14.20 | ₹15.25 | 15,359 |
| 2026-03-27 | ₹17.48 | ₹17.48 | ₹14.20 | ₹15.74 | 20,386 |
| 2026-03-25 | ₹16.60 | ₹17.59 | ₹16.51 | ₹17.15 | 1,670 |
| 2026-03-24 | ₹16.00 | ₹16.95 | ₹16.00 | ₹16.56 | 2,358 |
| 2026-03-23 | ₹16.50 | ₹17.25 | ₹15.55 | ₹15.95 | 3,860 |
| 2026-03-20 | ₹16.82 | ₹17.49 | ₹15.62 | ₹16.94 | 13,035 |
| 2026-03-19 | ₹17.09 | ₹17.09 | ₹15.60 | ₹15.86 | 54,380 |
| 2026-03-18 | ₹16.61 | ₹17.22 | ₹16.40 | ₹16.73 | 4,267 |
| 2026-03-17 | ₹16.97 | ₹17.39 | ₹16.35 | ₹17.35 | 10,578 |
| 2026-03-16 | ₹16.28 | ₹16.97 | ₹15.63 | ₹16.27 | 2,950 |
| 2026-03-13 | ₹17.76 | ₹17.77 | ₹16.15 | ₹16.25 | 4,051 |
| 2026-03-12 | ₹16.63 | ₹18.15 | ₹16.63 | ₹17.77 | 2,995 |
| 2026-03-11 | ₹17.04 | ₹17.41 | ₹15.81 | ₹16.63 | 1,929 |
| 2026-03-10 | ₹17.85 | ₹17.85 | ₹16.50 | ₹16.71 | 17,655 |
| 2026-03-09 | ₹17.00 | ₹17.00 | ₹16.86 | ₹16.95 | 74 |
| 2026-03-06 | ₹17.70 | ₹17.70 | ₹16.81 | ₹17.35 | 1,170 |
| 2026-03-05 | ₹18.30 | ₹18.32 | ₹16.00 | ₹16.71 | 6,334 |
| 2026-03-04 | ₹18.40 | ₹18.40 | ₹15.70 | ₹16.62 | 8,758 |
| 2026-03-02 | ₹18.14 | ₹18.14 | ₹17.35 | ₹17.45 | 1,627 |
| 2026-02-27 | ₹19.15 | ₹19.15 | ₹18.03 | ₹18.14 | 3,875 |
| 2026-02-26 | ₹18.17 | ₹19.25 | ₹18.00 | ₹18.70 | 5,872 |
| 2026-02-25 | ₹18.98 | ₹18.98 | ₹18.05 | ₹18.22 | 3,607 |
| 2026-02-24 | ₹18.93 | ₹19.49 | ₹18.20 | ₹18.83 | 1,287 |
| 2026-02-23 | ₹19.00 | ₹19.14 | ₹18.64 | ₹19.02 | 1,114 |
| 2026-02-20 | ₹19.01 | ₹19.47 | ₹18.46 | ₹19.23 | 4,963 |
| 2026-02-19 | ₹19.33 | ₹19.98 | ₹18.80 | ₹19.34 | 2,415 |
| 2026-02-18 | ₹19.69 | ₹19.69 | ₹18.80 | ₹19.27 | 638 |
| 2026-02-17 | ₹19.16 | ₹19.79 | ₹18.80 | ₹19.20 | 2,058 |
| 2026-02-16 | ₹20.00 | ₹20.21 | ₹18.56 | ₹19.02 | 1,114 |
| 2026-02-13 | ₹20.01 | ₹20.01 | ₹19.41 | ₹19.71 | 1,553 |
| 2026-02-12 | ₹20.88 | ₹20.88 | ₹19.40 | ₹20.14 | 3,265 |
| 2026-02-11 | ₹19.21 | ₹20.98 | ₹19.21 | ₹20.68 | 9,349 |
| 2026-02-10 | ₹20.17 | ₹20.17 | ₹18.85 | ₹19.43 | 1,665 |
| 2026-02-09 | ₹19.61 | ₹20.30 | ₹19.18 | ₹19.24 | 6,851 |
| 2026-02-06 | ₹19.77 | ₹20.66 | ₹19.12 | ₹19.59 | 3,766 |
| 2026-02-05 | ₹19.89 | ₹20.98 | ₹19.31 | ₹19.78 | 1,602 |
| 2026-02-04 | ₹19.40 | ₹19.79 | ₹18.35 | ₹19.38 | 6,564 |
| 2026-02-03 | ₹19.92 | ₹19.92 | ₹19.02 | ₹19.52 | 2,427 |
| 2026-02-02 | ₹19.75 | ₹19.75 | ₹19.00 | ₹19.43 | 1,072 |
| 2026-02-01 | ₹19.04 | ₹19.49 | ₹19.03 | ₹19.39 | 1,456 |
| 2026-01-30 | ₹18.83 | ₹19.65 | ₹18.79 | ₹19.13 | 3,693 |
| 2026-01-29 | ₹20.07 | ₹20.07 | ₹18.16 | ₹18.84 | 3,972 |
| 2026-01-28 | ₹20.60 | ₹20.62 | ₹19.20 | ₹19.66 | 1,991 |
| 2026-01-27 | ₹19.50 | ₹19.75 | ₹18.75 | ₹19.65 | 479 |
| 2026-01-23 | ₹19.70 | ₹20.69 | ₹19.10 | ₹19.30 | 3,794 |
| 2026-01-22 | ₹19.90 | ₹20.89 | ₹19.02 | ₹19.89 | 1,401 |
| 2026-01-21 | ₹19.76 | ₹21.01 | ₹19.10 | ₹19.67 | 1,460 |
| 2026-01-20 | ₹19.63 | ₹20.99 | ₹19.51 | ₹19.76 | 4,357 |
| 2026-01-19 | ₹20.10 | ₹20.11 | ₹20.10 | ₹20.10 | 237 |
| 2026-01-16 | ₹19.64 | ₹21.83 | ₹19.64 | ₹20.11 | 1,936 |
| 2026-01-14 | ₹19.61 | ₹20.79 | ₹19.61 | ₹20.56 | 1,304 |
| 2026-01-13 | ₹20.06 | ₹21.00 | ₹19.57 | ₹19.79 | 3,033 |
| 2026-01-12 | ₹19.78 | ₹20.60 | ₹19.78 | ₹20.09 | 2,437 |
| 2026-01-09 | ₹20.96 | ₹21.98 | ₹19.40 | ₹20.09 | 20,223 |
| 2026-01-08 | ₹22.51 | ₹22.90 | ₹21.10 | ₹21.39 | 5,853 |
| 2026-01-07 | ₹22.97 | ₹23.00 | ₹21.60 | ₹21.97 | 2,432 |
| 2026-01-06 | ₹22.18 | ₹23.09 | ₹21.30 | ₹22.08 | 3,443 |
| 2026-01-05 | ₹22.53 | ₹23.25 | ₹22.00 | ₹22.16 | 2,760 |
| 2026-01-02 | ₹22.50 | ₹23.57 | ₹22.00 | ₹22.74 | 1,722 |
| 2026-01-01 | ₹22.00 | ₹22.88 | ₹22.00 | ₹22.76 | 406 |
Ace Integrated Solutions Share Price Performance Analysis (Dec 2015 - Sep 2026)
ACEINTEG price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-23.68%
₹22.76 → ₹17.37
Year to Date
Price Volatility
8.25%
Low Volatility
Year to Date
Average Daily Volume
12,144
Year to Date Average
NSE Exchange
Ace Integrated Solutions Share Price History – Frequently Asked Questions
Common questions about ACEINTEG historical data and records. Analyse Ace Integrated Solutions ownership structure to track promoter, FII and institutional holdings.
What is the all-time high share price of Ace Integrated Solutions (ACEINTEG)?
The all-time high share price of Ace Integrated Solutions was ₹82.3 recorded on February 09, 2023 on the NSE exchange.
What is the all-time low share price of Ace Integrated Solutions (ACEINTEG)?
The all-time low share price of Ace Integrated Solutions was ₹8.25 recorded on November 07, 2019 on the NSE exchange.
How can I download ACEINTEG historical share price data?
You can download Ace Integrated Solutions historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ACEINTEG shares?
The highest trading volume day for Ace Integrated Solutions was 2,037,244 shares traded on July 30, 2024 on the NSE exchange, with share price at ₹36.97.