ACME Solar Holdings Limited (BOM:544283)
India
· Delayed Price · Currency is INR 212.85
-6.70 (-3.05%)
At close: Dec 5, 2025
ACME Solar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 220.00 | 220.05 | 210.65 | 212.85 | 212.85 | -3.05% | 80,405 |
| Dec 4, 2025 | 215.35 | 221.60 | 215.35 | 219.55 | 219.55 | 0.69% | 41,540 |
| Dec 3, 2025 | 221.95 | 222.15 | 215.55 | 218.05 | 218.05 | -1.91% | 688,102 |
| Dec 2, 2025 | 226.15 | 226.15 | 220.20 | 222.30 | 222.30 | -1.83% | 36,250 |
| Dec 1, 2025 | 231.40 | 231.95 | 226.00 | 226.45 | 226.45 | -1.48% | 35,104 |
| Nov 28, 2025 | 234.95 | 234.95 | 229.00 | 229.85 | 229.85 | -1.10% | 289,770 |
| Nov 27, 2025 | 233.95 | 235.00 | 229.25 | 232.40 | 232.40 | -0.47% | 24,001 |
| Nov 26, 2025 | 236.90 | 239.15 | 232.10 | 233.50 | 233.50 | -1.41% | 58,803 |
| Nov 25, 2025 | 233.15 | 239.90 | 229.35 | 236.85 | 236.85 | 1.67% | 41,871 |
| Nov 24, 2025 | 241.15 | 241.15 | 232.00 | 232.95 | 232.95 | -2.12% | 31,759 |
| Nov 21, 2025 | 242.00 | 243.10 | 236.40 | 238.00 | 238.00 | -2.56% | 59,585 |
| Nov 20, 2025 | 243.40 | 247.15 | 242.70 | 244.25 | 244.25 | 0.49% | 56,406 |
| Nov 19, 2025 | 246.15 | 248.20 | 241.30 | 243.05 | 243.05 | -1.46% | 55,891 |
| Nov 18, 2025 | 250.25 | 251.85 | 243.00 | 246.65 | 246.65 | -2.20% | 79,049 |
| Nov 17, 2025 | 250.30 | 252.80 | 249.10 | 252.20 | 252.20 | 0.68% | 28,948 |
| Nov 14, 2025 | 250.00 | 251.65 | 250.00 | 250.50 | 250.50 | -0.16% | 22,344 |
| Nov 13, 2025 | 255.00 | 255.05 | 248.05 | 250.90 | 250.90 | -1.70% | 101,385 |
| Nov 12, 2025 | 255.05 | 256.55 | 251.30 | 255.25 | 255.25 | 1.35% | 73,208 |
| Nov 11, 2025 | 257.25 | 260.00 | 251.40 | 251.85 | 251.85 | -2.36% | 57,578 |
| Nov 10, 2025 | 262.15 | 267.40 | 256.35 | 257.95 | 257.95 | -2.73% | 95,343 |
| Nov 7, 2025 | 268.00 | 268.85 | 262.60 | 265.20 | 265.20 | -1.43% | 52,782 |
| Nov 6, 2025 | 274.35 | 274.70 | 264.25 | 269.05 | 269.05 | -1.79% | 137,146 |
| Nov 4, 2025 | 285.40 | 285.40 | 270.40 | 273.95 | 273.95 | 0.50% | 186,379 |
| Nov 3, 2025 | 282.00 | 284.45 | 271.30 | 272.60 | 272.60 | -3.35% | 123,099 |
| Oct 31, 2025 | 288.60 | 288.95 | 281.15 | 282.05 | 282.05 | -2.18% | 30,467 |
| Oct 30, 2025 | 284.75 | 289.45 | 282.95 | 288.35 | 288.35 | 0.96% | 69,660 |
| Oct 29, 2025 | 283.45 | 288.70 | 281.80 | 285.60 | 285.60 | 1.31% | 54,657 |
| Oct 28, 2025 | 284.95 | 284.95 | 278.70 | 281.90 | 281.90 | -0.55% | 25,586 |
| Oct 27, 2025 | 281.40 | 287.25 | 280.10 | 283.45 | 283.45 | 0.18% | 54,212 |
| Oct 24, 2025 | 284.20 | 288.55 | 281.10 | 282.95 | 282.95 | -0.32% | 80,078 |
| Oct 23, 2025 | 290.60 | 291.00 | 282.05 | 283.85 | 283.85 | -2.36% | 117,144 |
| Oct 21, 2025 | 275.05 | 293.65 | 275.05 | 290.70 | 290.70 | 5.82% | 125,117 |
| Oct 20, 2025 | 280.30 | 280.30 | 274.25 | 274.70 | 274.70 | -0.69% | 28,444 |
| Oct 17, 2025 | 280.90 | 281.60 | 275.00 | 276.60 | 276.60 | -1.44% | 65,930 |
| Oct 16, 2025 | 280.10 | 281.60 | 278.30 | 280.65 | 280.65 | 0.47% | 26,413 |
| Oct 15, 2025 | 284.00 | 285.35 | 277.50 | 279.35 | 279.35 | -1.17% | 75,009 |
| Oct 14, 2025 | 285.00 | 287.70 | 281.05 | 282.65 | 282.65 | -0.37% | 69,496 |
| Oct 13, 2025 | 283.35 | 289.80 | 282.50 | 283.70 | 283.70 | -0.44% | 51,346 |
| Oct 10, 2025 | 282.95 | 287.80 | 282.60 | 284.95 | 284.95 | 1.24% | 59,987 |
| Oct 9, 2025 | 280.80 | 286.10 | 279.90 | 281.45 | 281.45 | -0.65% | 62,456 |
| Oct 8, 2025 | 290.75 | 291.90 | 282.25 | 283.30 | 283.30 | -2.29% | 61,967 |
| Oct 7, 2025 | 287.55 | 292.85 | 284.00 | 289.95 | 289.95 | 0.49% | 219,769 |
| Oct 6, 2025 | 290.45 | 290.45 | 281.30 | 288.55 | 288.55 | 0.73% | 103,851 |
| Oct 3, 2025 | 288.95 | 289.85 | 283.90 | 286.45 | 286.45 | -0.66% | 68,187 |
| Oct 1, 2025 | 278.60 | 289.70 | 274.30 | 288.35 | 288.35 | 4.30% | 83,362 |
| Sep 30, 2025 | 278.30 | 278.90 | 269.00 | 276.45 | 276.45 | -0.66% | 109,672 |
| Sep 29, 2025 | 267.95 | 280.90 | 267.80 | 278.30 | 278.30 | 4.35% | 75,459 |
| Sep 26, 2025 | 279.50 | 280.45 | 265.15 | 266.70 | 266.70 | -5.04% | 181,018 |
| Sep 25, 2025 | 284.00 | 284.10 | 276.40 | 280.85 | 280.85 | -1.13% | 116,788 |
| Sep 24, 2025 | 287.75 | 295.00 | 282.65 | 284.05 | 284.05 | -1.23% | 87,104 |