Ace Integrated Solutions Limited IPO
Price History
Date | Open | High | Low | Close | Prev Close | Traded Volume |
---|---|---|---|---|---|---|
23 Dec 2019 | 14.30 | 14.30 | 14.30 | 14.30 | 13.65 | 3000 |
18 Dec 2019 | 13.65 | 13.65 | 13.65 | 13.65 | 13.00 | 3000 |
11 Nov 2019 | 13.00 | 13.00 | 13.00 | 13.00 | 12.40 | 3000 |
07 Nov 2019 | 12.40 | 12.40 | 12.40 | 12.40 | 13.05 | 3000 |
31 Oct 2019 | 13.05 | 13.05 | 13.05 | 13.05 | 12.45 | 3000 |
17 Oct 2019 | 12.45 | 12.45 | 12.45 | 12.45 | 13.10 | 3000 |
16 Oct 2019 | 13.10 | 13.10 | 13.10 | 13.10 | 13.70 | 3000 |
14 Oct 2019 | 14.30 | 14.35 | 14.30 | 14.35 | 15.05 | 9000 |
11 Oct 2019 | 15.05 | 15.05 | 15.05 | 15.05 | 15.80 | 3000 |
10 Oct 2019 | 15.80 | 15.80 | 15.80 | 15.80 | 16.60 | 3000 |
09 Oct 2019 | 16.60 | 16.60 | 16.60 | 16.60 | 17.45 | 3000 |
07 Oct 2019 | 17.45 | 17.45 | 17.45 | 17.45 | 18.35 | 3000 |
04 Oct 2019 | 18.35 | 18.35 | 18.35 | 18.35 | 19.25 | 3000 |
03 Oct 2019 | 19.20 | 19.25 | 19.20 | 19.25 | 20.20 | 12000 |
30 Sep 2019 | 20.20 | 20.20 | 20.20 | 20.20 | 21.20 | 3000 |
26 Sep 2019 | 21.20 | 21.20 | 21.20 | 21.20 | 22.25 | 3000 |
25 Sep 2019 | 22.25 | 22.25 | 22.25 | 22.25 | 23.35 | 3000 |
23 Sep 2019 | 23.35 | 23.35 | 23.35 | 23.35 | 24.50 | 3000 |
18 Sep 2019 | 24.50 | 24.50 | 24.50 | 24.50 | 25.70 | 3000 |
17 Sep 2019 | 25.70 | 25.70 | 25.70 | 25.70 | 27.00 | 3000 |
16 Sep 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 28.35 | 3000 |
11 Jun 2019 | 28.35 | 28.35 | 28.35 | 28.35 | 29.80 | 3000 |
20 May 2019 | 29.80 | 29.80 | 29.80 | 29.80 | 31.35 | 3000 |
15 Apr 2019 | 31.35 | 31.35 | 31.35 | 31.35 | 33.00 | 3000 |
03 Apr 2019 | 33.00 | 33.00 | 33.00 | 33.00 | 35.75 | 3000 |
27 Mar 2019 | 35.75 | 35.75 | 35.75 | 35.75 | 35.90 | 6000 |
26 Mar 2019 | 35.90 | 35.90 | 35.90 | 35.90 | 36.00 | 6000 |
22 Mar 2019 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 6000 |
20 Mar 2019 | 36.00 | 36.00 | 36.00 | 36.00 | 30.00 | 3000 |
19 Mar 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 25.00 | 3000 |
15 Mar 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 27.50 | 3000 |
14 Mar 2019 | 27.50 | 27.50 | 27.50 | 27.50 | 23.00 | 3000 |
12 Mar 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 23.25 | 18000 |
08 Mar 2019 | 24.00 | 24.00 | 23.25 | 23.25 | 23.00 | 33000 |
06 Mar 2019 | 24.25 | 24.25 | 23.00 | 23.00 | 24.00 | 12000 |
26 Feb 2019 | 23.00 | 24.00 | 23.00 | 24.00 | 24.20 | 12000 |
22 Feb 2019 | 24.25 | 24.25 | 24.20 | 24.20 | 24.25 | 6000 |
20 Feb 2019 | 24.00 | 24.25 | 24.00 | 24.25 | 24.30 | 6000 |
19 Feb 2019 | 24.25 | 24.30 | 24.25 | 24.30 | 24.25 | 6000 |
15 Feb 2019 | 24.25 | 24.25 | 24.25 | 24.25 | 23.50 | 6000 |
13 Feb 2019 | 23.50 | 23.50 | 23.50 | 23.50 | 25.00 | 3000 |
12 Feb 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 25.50 | 3000 |
11 Feb 2019 | 25.50 | 25.50 | 25.50 | 25.50 | 26.00 | 6000 |
08 Feb 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 27.00 | 6000 |
07 Feb 2019 | 26.50 | 27.00 | 26.50 | 27.00 | 26.50 | 6000 |
06 Feb 2019 | 26.00 | 26.50 | 26.00 | 26.50 | 25.50 | 6000 |
04 Feb 2019 | 25.50 | 25.50 | 25.50 | 25.50 | 27.25 | 3000 |
30 Jan 2019 | 27.00 | 27.25 | 27.00 | 27.25 | 26.50 | 9000 |
29 Jan 2019 | 26.00 | 26.50 | 26.00 | 26.50 | 26.00 | 6000 |
28 Jan 2019 | 25.50 | 26.00 | 25.50 | 26.00 | 26.00 | 6000 |
25 Jan 2019 | 29.00 | 29.00 | 26.00 | 26.00 | 27.50 | 12000 |
24 Jan 2019 | 25.00 | 29.00 | 25.00 | 27.50 | 25.50 | 18000 |
23 Jan 2019 | 25.00 | 26.00 | 25.00 | 25.50 | 25.50 | 12000 |
22 Jan 2019 | 27.40 | 27.40 | 25.50 | 25.50 | 25.80 | 9000 |
21 Jan 2019 | 27.00 | 27.40 | 25.75 | 25.80 | 25.80 | 18000 |
18 Jan 2019 | 25.75 | 25.80 | 25.75 | 25.80 | 25.80 | 6000 |
17 Jan 2019 | 25.75 | 25.80 | 25.75 | 25.80 | 26.50 | 6000 |
26 Dec 2018 | 26.50 | 26.50 | 26.50 | 26.50 | 27.50 | 3000 |
07 Dec 2018 | 27.50 | 27.50 | 27.50 | 27.50 | 26.50 | 3000 |
05 Dec 2018 | 26.50 | 26.50 | 26.50 | 26.50 | 25.50 | 3000 |
04 Dec 2018 | 25.50 | 25.50 | 25.50 | 25.50 | 24.50 | 3000 |
03 Dec 2018 | 24.50 | 24.50 | 24.50 | 24.50 | 23.00 | 3000 |
30 Nov 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 24.00 | 9000 |
17 Oct 2018 | 24.00 | 24.00 | 24.00 | 24.00 | 22.50 | 3000 |
10 Oct 2018 | 23.80 | 23.80 | 22.50 | 22.50 | 23.50 | 45000 |
09 Oct 2018 | 23.50 | 23.50 | 23.50 | 23.50 | 29.00 | 21000 |
12 Sep 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 31.00 | 3000 |
04 Sep 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 33.00 | 3000 |
03 Aug 2018 | 33.00 | 33.00 | 33.00 | 33.00 | 32.00 | 6000 |
02 Aug 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 15000 |
30 Jul 2018 | 33.00 | 33.00 | 32.00 | 32.00 | 32.05 | 21000 |
25 Jul 2018 | 34.95 | 34.95 | 32.05 | 32.05 | 34.00 | 6000 |
17 Jul 2018 | 34.00 | 34.00 | 34.00 | 34.00 | 35.00 | 3000 |
16 Jul 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 3000 |
10 Jul 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 37.00 | 3000 |
28 Jun 2018 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 6000 |
19 Jun 2018 | 37.10 | 37.10 | 37.00 | 37.00 | 37.10 | 24000 |
14 Jun 2018 | 37.10 | 37.10 | 37.10 | 37.10 | 39.50 | 6000 |
08 Jun 2018 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 6000 |
06 Jun 2018 | 38.00 | 39.50 | 38.00 | 39.50 | 38.00 | 63000 |
05 Jun 2018 | 39.00 | 39.00 | 38.00 | 38.00 | 39.50 | 33000 |
04 Jun 2018 | 39.50 | 39.50 | 39.50 | 39.50 | 40.00 | 12000 |
30 May 2018 | 40.00 | 40.00 | 40.00 | 40.00 | 41.00 | 3000 |
09 May 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 41.05 | 6000 |
02 May 2018 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 24000 |
20 Apr 2018 | 41.05 | 41.05 | 41.05 | 41.05 | 43.00 | 12000 |
04 Apr 2018 | 43.00 | 43.00 | 43.00 | 43.00 | 45.00 | 3000 |
19 Mar 2018 | 45.00 | 45.00 | 45.00 | 45.00 | 47.00 | 3000 |
15 Mar 2018 | 47.00 | 47.00 | 47.00 | 47.00 | 46.00 | 3000 |
14 Mar 2018 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 45000 |
13 Mar 2018 | 46.00 | 46.00 | 46.00 | 46.00 | 43.00 | 6000 |
09 Mar 2018 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 6000 |
08 Mar 2018 | 43.00 | 43.00 | 43.00 | 43.00 | 45.05 | 3000 |
20 Feb 2018 | 45.05 | 45.05 | 45.05 | 45.05 | 44.60 | 3000 |
19 Feb 2018 | 47.00 | 49.25 | 41.10 | 44.60 | 47.00 | 27000 |
16 Feb 2018 | 47.00 | 47.00 | 47.00 | 47.00 | 47.05 | 3000 |
14 Feb 2018 | 47.05 | 49.45 | 47.05 | 47.05 | 46.90 | 15000 |