NSE - Delayed Quote INR
ACME Solar Holdings Limited (ACMESOLAR.NS)
234.12
-1.39
(-0.59%)
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 |
|---|---|---|---|---|---|---|
| May 16, 2025 | 235.98 | 238.00 | 231.31 | 234.12 | 234.12 | 648,836 |
| May 15, 2025 | 240.33 | 240.33 | 232.00 | 235.51 | 235.51 | 618,546 |
| May 14, 2025 | 225.00 | 242.90 | 224.27 | 237.78 | 237.78 | 2,482,680 |
| May 13, 2025 | 224.36 | 226.00 | 220.00 | 221.04 | 221.04 | 466,849 |
| May 12, 2025 | 222.44 | 223.00 | 218.00 | 221.25 | 221.25 | 393,818 |
| May 9, 2025 | 207.00 | 214.90 | 207.00 | 212.40 | 212.40 | 467,313 |
| May 8, 2025 | 223.89 | 228.80 | 212.25 | 215.13 | 215.13 | 1,040,262 |
| May 7, 2025 | 206.35 | 217.04 | 206.23 | 216.34 | 216.34 | 592,796 |
| May 6, 2025 | 220.25 | 224.99 | 206.10 | 212.35 | 212.35 | 894,786 |
| May 5, 2025 | 214.92 | 223.80 | 214.92 | 221.68 | 221.68 | 569,553 |
| May 2, 2025 | 0.2 Dividend | |||||
| May 2, 2025 | 210.00 | 217.70 | 208.13 | 214.86 | 214.86 | 628,317 |
| Apr 30, 2025 | 211.01 | 214.64 | 208.00 | 209.21 | 209.01 | 471,286 |
| Apr 29, 2025 | 211.29 | 216.39 | 211.00 | 212.41 | 212.21 | 289,929 |
| Apr 28, 2025 | 209.90 | 213.83 | 208.01 | 210.50 | 210.30 | 468,785 |
| Apr 25, 2025 | 222.00 | 223.90 | 210.05 | 212.27 | 212.07 | 681,340 |
| Apr 24, 2025 | 223.15 | 230.00 | 216.10 | 222.36 | 222.15 | 2,015,291 |
| Apr 23, 2025 | 220.50 | 224.99 | 211.99 | 223.19 | 222.98 | 1,093,401 |
| Apr 22, 2025 | 209.00 | 219.00 | 208.37 | 216.44 | 216.23 | 1,639,499 |
| Apr 21, 2025 | 205.00 | 209.20 | 203.40 | 208.25 | 208.05 | 444,550 |
| Apr 17, 2025 | 205.08 | 207.74 | 202.25 | 203.56 | 203.37 | 660,386 |
| Apr 16, 2025 | 208.50 | 209.27 | 202.81 | 204.72 | 204.52 | 457,954 |
| Apr 15, 2025 | 201.00 | 213.49 | 199.45 | 206.67 | 206.47 | 1,467,544 |
| Apr 11, 2025 | 198.59 | 202.90 | 195.00 | 197.09 | 196.90 | 339,858 |
| Apr 9, 2025 | 192.05 | 198.06 | 192.05 | 195.48 | 195.29 | 372,934 |
| Apr 8, 2025 | 196.90 | 198.80 | 189.25 | 194.83 | 194.64 | 1,800,373 |
| Apr 7, 2025 | 172.80 | 192.80 | 172.63 | 191.35 | 191.17 | 937,735 |
| Apr 4, 2025 | 199.99 | 201.90 | 191.61 | 191.82 | 191.64 | 855,016 |
| Apr 3, 2025 | 193.10 | 201.70 | 193.00 | 201.70 | 201.51 | 358,275 |
| Apr 2, 2025 | 194.84 | 197.45 | 189.87 | 192.10 | 191.92 | 1,243,644 |
| Apr 1, 2025 | 193.50 | 196.99 | 190.25 | 191.84 | 191.66 | 1,621,432 |
| Mar 28, 2025 | 196.00 | 201.21 | 190.50 | 191.98 | 191.80 | 951,668 |
| Mar 27, 2025 | 191.50 | 198.00 | 188.71 | 195.30 | 195.11 | 1,811,215 |
| Mar 26, 2025 | 196.00 | 198.00 | 190.00 | 190.47 | 190.29 | 979,140 |
| Mar 25, 2025 | 201.00 | 202.50 | 193.61 | 196.22 | 196.03 | 1,033,149 |
| Mar 24, 2025 | 205.00 | 207.90 | 198.50 | 199.11 | 198.92 | 833,703 |
| Mar 21, 2025 | 200.97 | 204.65 | 196.90 | 202.26 | 202.07 | 829,803 |
| Mar 20, 2025 | 207.74 | 207.75 | 199.56 | 199.94 | 199.75 | 734,535 |
| Mar 19, 2025 | 202.00 | 209.84 | 201.55 | 204.89 | 204.69 | 744,147 |
| Mar 18, 2025 | 196.56 | 196.56 | 196.56 | 196.56 | 196.37 | - |
| Mar 17, 2025 | 201.65 | 203.50 | 193.40 | 196.56 | 196.37 | 511,865 |
| Mar 13, 2025 | 198.30 | 205.43 | 196.74 | 201.07 | 200.88 | 1,333,454 |
| Mar 12, 2025 | 201.00 | 204.45 | 192.55 | 197.41 | 197.22 | 600,053 |
| Mar 11, 2025 | 205.50 | 212.25 | 200.59 | 200.68 | 200.49 | 769,631 |
| Mar 10, 2025 | 208.00 | 217.45 | 205.20 | 211.15 | 210.95 | 1,800,635 |
| Mar 7, 2025 | 203.25 | 212.98 | 202.02 | 208.30 | 208.10 | 1,655,687 |
| Mar 6, 2025 | 210.93 | 210.93 | 199.20 | 202.84 | 202.65 | 1,748,801 |
| Mar 5, 2025 | 190.55 | 200.89 | 190.55 | 200.89 | 200.70 | 1,176,824 |
| Mar 4, 2025 | 189.39 | 196.75 | 185.50 | 191.33 | 191.15 | 2,312,750 |
| Mar 3, 2025 | 197.00 | 198.40 | 183.44 | 187.39 | 187.21 | 891,237 |
| Feb 28, 2025 | 195.00 | 195.00 | 192.31 | 193.10 | 192.92 | 1,581,367 |
| Feb 27, 2025 | 195.70 | 198.99 | 192.30 | 194.45 | 194.26 | 763,635 |
| Feb 25, 2025 | 194.75 | 196.13 | 192.49 | 193.84 | 193.65 | 356,547 |
| Feb 24, 2025 | 193.00 | 196.10 | 191.40 | 193.24 | 193.06 | 552,468 |
| Feb 21, 2025 | 195.99 | 199.99 | 191.85 | 195.41 | 195.22 | 1,666,541 |
| Feb 20, 2025 | 200.29 | 200.29 | 191.80 | 200.29 | 200.10 | 1,703,972 |
| Feb 19, 2025 | 181.68 | 190.76 | 181.00 | 190.76 | 190.58 | 524,227 |
| Feb 18, 2025 | 180.00 | 184.65 | 176.27 | 181.68 | 181.51 | 762,536 |
| Feb 17, 2025 | 179.01 | 180.03 | 171.99 | 177.67 | 177.50 | 1,376,867 |
| Feb 14, 2025 | 187.58 | 189.35 | 179.00 | 181.05 | 180.88 | 1,551,857 |
| Feb 13, 2025 | 198.01 | 199.80 | 182.00 | 185.20 | 185.02 | 4,200,406 |
| Feb 12, 2025 | 205.00 | 205.88 | 191.10 | 195.11 | 194.92 | 2,241,990 |
| Feb 11, 2025 | 218.95 | 218.96 | 201.15 | 203.93 | 203.74 | 1,491,817 |
| Feb 10, 2025 | 232.31 | 233.58 | 210.90 | 214.97 | 214.76 | 1,842,664 |
| Feb 7, 2025 | 241.45 | 241.45 | 233.13 | 234.15 | 233.93 | 1,707,606 |
| Feb 6, 2025 | 229.77 | 247.30 | 227.00 | 241.88 | 241.65 | 2,734,176 |
| Feb 5, 2025 | 216.00 | 228.50 | 211.64 | 227.86 | 227.64 | 2,970,097 |
| Feb 4, 2025 | 208.49 | 211.50 | 205.00 | 207.73 | 207.53 | 733,948 |
| Feb 3, 2025 | 214.95 | 217.19 | 204.77 | 207.31 | 207.11 | 841,562 |
| Feb 1, 2025 | 215.90 | 233.20 | 213.32 | 218.07 | 217.86 | 1,702,308 |
| Jan 31, 2025 | 217.00 | 226.70 | 211.50 | 215.15 | 214.94 | 4,375,016 |
| Jan 30, 2025 | 210.35 | 210.35 | 206.08 | 210.35 | 210.15 | 1,598,284 |
| Jan 29, 2025 | 176.00 | 191.23 | 175.10 | 191.23 | 191.05 | 942,089 |
| Jan 28, 2025 | 188.70 | 189.78 | 167.75 | 173.85 | 173.68 | 2,568,630 |
| Jan 27, 2025 | 194.00 | 194.00 | 179.66 | 180.81 | 180.64 | 3,392,459 |
| Jan 24, 2025 | 209.20 | 210.53 | 198.90 | 199.63 | 199.44 | 591,041 |
| Jan 23, 2025 | 212.00 | 212.38 | 208.00 | 209.20 | 209.00 | 567,353 |
| Jan 22, 2025 | 214.60 | 215.60 | 207.70 | 212.42 | 212.22 | 1,144,584 |
| Jan 21, 2025 | 214.99 | 216.50 | 208.53 | 212.52 | 212.32 | 739,340 |
| Jan 20, 2025 | 222.65 | 223.50 | 213.25 | 214.01 | 213.81 | 693,210 |
| Jan 17, 2025 | 227.10 | 228.42 | 219.93 | 221.40 | 221.19 | 829,761 |
| Jan 16, 2025 | 225.20 | 233.00 | 221.77 | 228.28 | 228.06 | 2,460,577 |
| Jan 15, 2025 | 227.53 | 229.79 | 220.48 | 222.34 | 222.13 | 704,158 |
| Jan 14, 2025 | 224.00 | 231.50 | 223.25 | 227.29 | 227.07 | 666,982 |
| Jan 13, 2025 | 224.00 | 228.50 | 218.21 | 222.34 | 222.13 | 812,521 |
| Jan 10, 2025 | 236.50 | 237.45 | 228.60 | 230.73 | 230.51 | 283,147 |
| Jan 9, 2025 | 231.24 | 241.00 | 231.24 | 238.10 | 237.87 | 930,189 |
| Jan 8, 2025 | 232.50 | 232.94 | 228.50 | 229.95 | 229.73 | 265,241 |
| Jan 7, 2025 | 229.76 | 234.95 | 229.61 | 233.04 | 232.82 | 407,503 |
| Jan 6, 2025 | 239.98 | 240.39 | 227.00 | 228.37 | 228.15 | 801,669 |
| Jan 3, 2025 | 236.10 | 241.90 | 236.00 | 240.33 | 240.10 | 759,915 |
| Jan 2, 2025 | 235.78 | 236.88 | 232.60 | 235.78 | 235.55 | 440,357 |
| Jan 1, 2025 | 235.51 | 237.12 | 233.80 | 234.66 | 234.44 | 371,473 |
| Dec 31, 2024 | 231.20 | 237.75 | 228.85 | 235.65 | 235.42 | 508,776 |
| Dec 30, 2024 | 239.90 | 241.00 | 231.00 | 231.95 | 231.73 | 540,159 |
| Dec 27, 2024 | 242.45 | 244.40 | 235.70 | 239.45 | 239.22 | 1,099,888 |
| Dec 26, 2024 | 240.60 | 246.90 | 231.25 | 239.55 | 239.32 | 3,003,875 |
| Dec 24, 2024 | 230.90 | 246.70 | 230.50 | 236.40 | 236.17 | 2,434,943 |
| Dec 23, 2024 | 237.00 | 237.00 | 224.05 | 230.10 | 229.88 | 1,388,461 |
| Dec 20, 2024 | 240.70 | 246.90 | 231.50 | 232.95 | 232.73 | 1,785,740 |
| Dec 19, 2024 | 249.95 | 250.00 | 237.20 | 238.80 | 238.57 | 2,258,568 |
| Dec 18, 2024 | 258.40 | 259.85 | 248.00 | 250.70 | 250.46 | 931,862 |
| Dec 17, 2024 | 265.00 | 265.05 | 257.00 | 258.05 | 257.80 | 1,470,862 |
| Dec 16, 2024 | 267.95 | 268.95 | 262.55 | 264.10 | 263.85 | 991,033 |
| Dec 13, 2024 | 271.45 | 271.45 | 263.30 | 268.00 | 267.74 | 897,115 |
| Dec 12, 2024 | 279.00 | 279.95 | 269.75 | 271.60 | 271.34 | 2,381,875 |
| Dec 11, 2024 | 272.00 | 272.60 | 262.50 | 268.15 | 267.89 | 2,765,777 |
| Dec 10, 2024 | 280.05 | 281.90 | 268.50 | 271.10 | 270.84 | 1,320,466 |
| Dec 9, 2024 | 276.05 | 286.60 | 271.70 | 277.90 | 277.63 | 2,584,252 |
| Dec 6, 2024 | 275.00 | 281.55 | 268.10 | 275.60 | 275.34 | 2,428,679 |
| Dec 5, 2024 | 279.00 | 283.45 | 271.60 | 273.35 | 273.09 | 1,833,510 |
| Dec 4, 2024 | 284.90 | 292.40 | 273.60 | 278.40 | 278.13 | 4,710,266 |
| Dec 3, 2024 | 264.00 | 284.50 | 262.25 | 280.90 | 280.63 | 3,866,490 |
| Dec 2, 2024 | 271.00 | 272.25 | 258.20 | 260.50 | 260.25 | 1,913,099 |
| Nov 29, 2024 | 280.15 | 288.00 | 265.40 | 274.30 | 274.04 | 3,263,219 |
| Nov 28, 2024 | 260.95 | 281.00 | 259.10 | 279.10 | 278.83 | 4,759,110 |
| Nov 27, 2024 | 255.00 | 273.40 | 253.10 | 259.45 | 259.20 | 2,311,073 |
| Nov 26, 2024 | 247.00 | 257.95 | 238.80 | 253.00 | 252.76 | 2,487,638 |
| Nov 25, 2024 | 252.05 | 268.50 | 248.70 | 258.00 | 257.75 | 2,911,214 |
| Nov 22, 2024 | 240.00 | 248.00 | 235.80 | 245.65 | 245.42 | 2,397,236 |
| Nov 21, 2024 | 265.45 | 267.05 | 237.75 | 239.00 | 238.77 | 4,049,771 |
| Nov 19, 2024 | 261.05 | 276.85 | 256.05 | 264.15 | 263.90 | 9,862,379 |
| Nov 18, 2024 | 236.00 | 251.70 | 228.25 | 251.70 | 251.46 | 3,943,111 |
| Nov 14, 2024 | 252.00 | 259.90 | 227.85 | 228.85 | 228.63 | 5,351,111 |
| Nov 13, 2024 | 251.00 | 276.10 | 248.50 | 253.15 | 252.91 | 22,939,368 |
Related Tickers
KPIGREEN.NS KPI Green Energy Limited
441.55
-2.05%
DT7.F China Datang Corporation Renewable Power Co., Limited
0.2480
-0.80%
NTPCGREEN.NS NTPC GREEN ENERGY LIMITED
104.71
+2.50%
WAAREERTL.BO Waaree Renewable Technologies Limited
1,028.25
+1.51%
SJVN.NS SJVN Limited
104.20
+5.95%
NHPC.NS NHPC Limited
89.71
+3.17%
ADANIGREEN.NS Adani Green Energy Limited
1,020.10
+5.39%
CEG Constellation Energy Corporation
290.38
+2.24%