Price Data Selection & Download
Acme Resources Share Price All Time Records & Statistics (Nov 2015 - May 2026)
2058 daily OHLCV records on BSE from Nov. 2015 to May 2026. Explore ACME value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹84.04
November 29, 2024
BSE Exchange
Share Price All Time Low
₹4.63
June 19, 2020
BSE Exchange
Highest Volume Trading Day
142,512
March 03, 2017 • ₹12.61
BSE Exchange
Share Price History Data (Nov 2015 - May 2026)
ACME daily open, high, low, close and volume (OHLCV) on BSE — 96 records.
Total Records
96
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹33.36 | ₹33.36 | ₹32.00 | ₹32.24 | 509 |
| 2026-05-26 | ₹31.85 | ₹31.85 | ₹31.00 | ₹31.78 | 648 |
| 2026-05-25 | ₹30.78 | ₹32.93 | ₹30.78 | ₹32.00 | 606 |
| 2026-05-22 | ₹32.39 | ₹32.39 | ₹31.20 | ₹31.37 | 161 |
| 2026-05-21 | ₹31.40 | ₹32.40 | ₹31.40 | ₹32.39 | 338 |
| 2026-05-20 | ₹32.80 | ₹32.80 | ₹32.78 | ₹32.78 | 541 |
| 2026-05-19 | ₹32.34 | ₹32.34 | ₹32.34 | ₹32.34 | 101 |
| 2026-05-18 | ₹32.34 | ₹32.34 | ₹32.34 | ₹32.34 | 13 |
| 2026-05-15 | ₹33.00 | ₹33.00 | ₹33.00 | ₹33.00 | 24 |
| 2026-05-14 | ₹32.34 | ₹33.00 | ₹31.60 | ₹32.80 | 912 |
| 2026-05-13 | ₹32.36 | ₹33.19 | ₹31.54 | ₹33.00 | 396 |
| 2026-05-12 | ₹33.20 | ₹33.20 | ₹31.54 | ₹33.19 | 484 |
| 2026-05-11 | ₹34.50 | ₹34.50 | ₹33.20 | ₹33.20 | 1,797 |
| 2026-05-08 | ₹33.30 | ₹33.30 | ₹31.76 | ₹33.08 | 1,926 |
| 2026-05-07 | ₹33.49 | ₹33.49 | ₹31.35 | ₹33.30 | 2,873 |
| 2026-05-06 | ₹33.00 | ₹33.00 | ₹32.01 | ₹32.99 | 699 |
| 2026-05-05 | ₹32.80 | ₹32.80 | ₹31.50 | ₹31.50 | 142 |
| 2026-05-04 | ₹31.30 | ₹32.86 | ₹31.30 | ₹32.80 | 758 |
| 2026-04-30 | ₹30.71 | ₹31.30 | ₹28.50 | ₹31.30 | 1,309 |
| 2026-04-29 | ₹29.82 | ₹29.82 | ₹29.81 | ₹29.81 | 1,950 |
| 2026-04-28 | ₹30.79 | ₹32.32 | ₹29.81 | ₹29.81 | 775 |
| 2026-04-27 | ₹29.00 | ₹30.79 | ₹29.00 | ₹30.79 | 826 |
| 2026-04-24 | ₹29.50 | ₹30.01 | ₹29.00 | ₹29.33 | 652 |
| 2026-04-23 | ₹30.55 | ₹30.55 | ₹29.26 | ₹30.01 | 157 |
| 2026-04-22 | ₹32.00 | ₹32.00 | ₹30.51 | ₹30.55 | 1,250 |
| 2026-04-21 | ₹32.45 | ₹32.45 | ₹32.00 | ₹32.00 | 1,044 |
| 2026-04-20 | ₹32.30 | ₹32.48 | ₹31.00 | ₹32.45 | 988 |
| 2026-04-17 | ₹31.55 | ₹32.49 | ₹31.55 | ₹32.30 | 2,599 |
| 2026-04-16 | ₹30.41 | ₹32.30 | ₹30.41 | ₹32.19 | 1,693 |
| 2026-04-15 | ₹32.10 | ₹32.10 | ₹32.00 | ₹32.00 | 503 |
| 2026-04-13 | ₹32.49 | ₹32.49 | ₹30.36 | ₹32.05 | 1,965 |
| 2026-04-10 | ₹31.19 | ₹32.00 | ₹31.19 | ₹31.95 | 965 |
| 2026-04-09 | ₹30.30 | ₹31.19 | ₹30.30 | ₹31.19 | 419 |
| 2026-04-08 | ₹30.90 | ₹30.90 | ₹30.00 | ₹30.30 | 735 |
| 2026-04-07 | ₹29.96 | ₹30.57 | ₹29.05 | ₹30.00 | 658 |
| 2026-04-06 | ₹30.57 | ₹30.57 | ₹29.20 | ₹30.57 | 304 |
| 2026-04-02 | ₹30.58 | ₹30.58 | ₹29.67 | ₹30.57 | 212 |
| 2026-04-01 | ₹28.90 | ₹30.34 | ₹28.90 | ₹29.68 | 1,448 |
| 2026-03-30 | ₹28.90 | ₹28.90 | ₹27.93 | ₹28.90 | 1,355 |
| 2026-03-27 | ₹30.93 | ₹31.90 | ₹29.40 | ₹29.40 | 1,439 |
| 2026-03-25 | ₹30.93 | ₹30.93 | ₹30.93 | ₹30.93 | 588 |
| 2026-03-23 | ₹30.94 | ₹30.94 | ₹30.93 | ₹30.93 | 53 |
| 2026-03-20 | ₹30.79 | ₹30.79 | ₹30.00 | ₹30.33 | 181 |
| 2026-03-19 | ₹30.85 | ₹30.85 | ₹29.35 | ₹29.35 | 2,329 |
| 2026-03-18 | ₹29.60 | ₹30.98 | ₹29.60 | ₹30.89 | 133 |
| 2026-03-17 | ₹30.82 | ₹30.98 | ₹29.00 | ₹29.60 | 2,824 |
| 2026-03-16 | ₹30.51 | ₹30.51 | ₹30.37 | ₹30.37 | 284 |
| 2026-03-13 | ₹31.97 | ₹31.97 | ₹29.00 | ₹29.06 | 1,962 |
| 2026-03-12 | ₹29.10 | ₹30.45 | ₹29.10 | ₹30.45 | 30 |
| 2026-03-11 | ₹29.22 | ₹30.64 | ₹29.00 | ₹29.00 | 513 |
| 2026-03-10 | ₹30.50 | ₹30.81 | ₹28.98 | ₹29.21 | 1,217 |
| 2026-03-09 | ₹30.50 | ₹30.50 | ₹30.50 | ₹30.50 | 1 |
| 2026-03-05 | ₹28.15 | ₹30.50 | ₹27.76 | ₹30.50 | 844 |
| 2026-03-04 | ₹28.15 | ₹30.00 | ₹28.15 | ₹29.21 | 352 |
| 2026-03-02 | ₹29.80 | ₹29.80 | ₹28.36 | ₹29.60 | 849 |
| 2026-02-27 | ₹29.85 | ₹29.85 | ₹29.84 | ₹29.85 | 88 |
| 2026-02-26 | ₹30.00 | ₹31.43 | ₹30.00 | ₹31.40 | 1,527 |
| 2026-02-25 | ₹31.10 | ₹31.10 | ₹28.14 | ₹29.95 | 643 |
| 2026-02-24 | ₹31.07 | ₹32.59 | ₹29.52 | ₹29.62 | 1,926 |
| 2026-02-23 | ₹31.90 | ₹31.90 | ₹31.07 | ₹31.07 | 1,054 |
| 2026-02-20 | ₹32.86 | ₹32.86 | ₹31.85 | ₹32.70 | 66 |
| 2026-02-19 | ₹31.81 | ₹34.89 | ₹31.81 | ₹31.90 | 2,331 |
| 2026-02-18 | ₹35.24 | ₹35.24 | ₹33.48 | ₹33.48 | 1,721 |
| 2026-02-17 | ₹33.00 | ₹35.24 | ₹32.70 | ₹35.24 | 2,660 |
| 2026-02-16 | ₹33.00 | ₹34.42 | ₹31.16 | ₹34.42 | 2,939 |
| 2026-02-13 | ₹33.80 | ₹34.48 | ₹32.77 | ₹32.79 | 67 |
| 2026-02-12 | ₹35.12 | ₹35.12 | ₹31.80 | ₹34.49 | 780 |
| 2026-02-11 | ₹32.90 | ₹33.94 | ₹31.18 | ₹33.45 | 1,648 |
| 2026-02-10 | ₹32.80 | ₹32.85 | ₹32.80 | ₹32.82 | 296 |
| 2026-02-09 | ₹31.70 | ₹32.80 | ₹31.70 | ₹32.00 | 499 |
| 2026-02-06 | ₹31.30 | ₹31.30 | ₹31.30 | ₹31.30 | 5 |
| 2026-02-05 | ₹32.00 | ₹32.71 | ₹31.08 | ₹31.44 | 1,946 |
| 2026-02-04 | ₹31.99 | ₹32.73 | ₹30.45 | ₹32.71 | 1,013 |
| 2026-02-03 | ₹31.61 | ₹32.00 | ₹31.00 | ₹31.99 | 1,413 |
| 2026-02-02 | ₹31.80 | ₹31.80 | ₹30.45 | ₹31.60 | 240 |
| 2026-02-01 | ₹31.80 | ₹31.81 | ₹31.80 | ₹31.80 | 396 |
| 2026-01-30 | ₹31.48 | ₹33.08 | ₹31.48 | ₹31.80 | 2,553 |
| 2026-01-29 | ₹32.00 | ₹33.16 | ₹31.53 | ₹33.13 | 3,948 |
| 2026-01-28 | ₹33.08 | ₹33.18 | ₹33.00 | ₹33.18 | 2,742 |
| 2026-01-27 | ₹33.79 | ₹33.79 | ₹31.16 | ₹33.08 | 1,059 |
| 2026-01-23 | ₹32.87 | ₹32.87 | ₹32.78 | ₹32.80 | 198 |
| 2026-01-22 | ₹33.39 | ₹34.97 | ₹31.73 | ₹32.87 | 3,556 |
| 2026-01-21 | ₹32.78 | ₹33.44 | ₹31.78 | ₹33.39 | 1,473 |
| 2026-01-20 | ₹35.00 | ₹35.00 | ₹33.40 | ₹33.45 | 532 |
| 2026-01-19 | ₹36.00 | ₹36.00 | ₹35.00 | ₹35.00 | 253 |
| 2026-01-16 | ₹34.00 | ₹36.00 | ₹34.00 | ₹36.00 | 693 |
| 2026-01-14 | ₹34.50 | ₹36.00 | ₹34.50 | ₹34.50 | 328 |
| 2026-01-13 | ₹35.70 | ₹35.71 | ₹34.06 | ₹34.29 | 1,151 |
| 2026-01-12 | ₹36.51 | ₹38.30 | ₹35.00 | ₹35.68 | 601 |
| 2026-01-09 | ₹38.48 | ₹38.48 | ₹36.48 | ₹36.51 | 538 |
| 2026-01-08 | ₹38.50 | ₹38.50 | ₹36.50 | ₹38.39 | 1,062 |
| 2026-01-07 | ₹38.52 | ₹38.52 | ₹37.05 | ₹38.42 | 1,047 |
| 2026-01-06 | ₹38.53 | ₹38.53 | ₹36.90 | ₹37.76 | 715 |
| 2026-01-05 | ₹36.90 | ₹38.79 | ₹36.90 | ₹38.53 | 1,626 |
| 2026-01-02 | ₹37.70 | ₹38.49 | ₹36.37 | ₹36.96 | 284 |
| 2026-01-01 | ₹38.00 | ₹38.00 | ₹36.83 | ₹37.64 | 377 |
Acme Resources Share Price Performance Analysis (Nov 2015 - May 2026)
ACME price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-14.35%
₹37.64 → ₹32.24
Year to Date
Price Volatility
6.89%
Low Volatility
Year to Date
Average Daily Volume
1,003
Year to Date Average
BSE Exchange
Acme Resources Share Price History – Frequently Asked Questions
Common questions about ACME historical data and records. Examine ACME quarterly performance for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Acme Resources (ACME)?
The all-time high share price of Acme Resources was ₹84.04 recorded on November 29, 2024 on the BSE exchange.
What is the all-time low share price of Acme Resources (ACME)?
The all-time low share price of Acme Resources was ₹4.63 recorded on June 19, 2020 on the BSE exchange.
How can I download ACME historical share price data?
You can download Acme Resources 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 ACME shares?
The highest trading volume day for Acme Resources was 142,512 shares traded on March 03, 2017 on the BSE exchange, with share price at ₹12.61.