Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ACI Infocom Limited (ACIIN.BO)

BSE - BSE Real Time Price. Currency in INR
1.1000-0.0300 (-2.65%)
At close: 03:29PM IST
Advertisement
Advertisement
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20221.14001.14001.09001.10001.1000477,809
Nov 28, 20221.15001.16001.11001.13001.1300297,558
Nov 25, 20221.12001.12001.08001.12001.1200332,722
Nov 24, 20221.10001.12001.08001.10001.1000263,277
Nov 23, 20221.08001.13001.08001.10001.1000282,347
Nov 22, 20221.15001.18001.11001.13001.1300516,366
Nov 21, 20221.20001.20001.11001.15001.1500285,762
Nov 18, 20221.23001.23001.11001.17001.1700389,181
Nov 17, 20221.13001.23001.12001.20001.2000544,442
Nov 16, 20221.24001.24001.11001.13001.1300724,726
Nov 15, 20221.26001.30001.18001.23001.2300371,238
Nov 14, 20221.29001.29001.21001.26001.2600742,040
Nov 11, 20221.08001.26001.06001.18001.18001,257,154
Nov 10, 20221.17001.17001.17001.17001.1700228,019
Nov 09, 20221.45001.45001.30001.30001.30001,083,092
Nov 07, 20221.44001.44001.32001.44001.44002,496,716
Nov 04, 20221.09001.24001.05001.24001.24001,345,199
Nov 03, 20221.01001.10000.98001.04001.0400452,771
Nov 02, 20221.00001.00000.99001.00001.0000127,142
Nov 01, 20221.00001.01000.83000.99000.9900462,393
Oct 31, 20221.00001.01000.98000.99000.9900229,121
Oct 28, 20220.99001.01000.97001.00001.0000279,027
Oct 27, 20221.01001.01000.97000.99000.9900261,307
Oct 25, 20221.01001.01000.98001.00001.0000213,936
Oct 24, 20221.00001.01000.99001.01001.0100155,433
Oct 21, 20220.98001.00000.96000.98000.9800285,180
Oct 20, 20220.99001.00000.95000.98000.9800484,468
Oct 19, 20221.00001.03000.99001.00001.0000310,839
Oct 18, 20221.03001.03000.99001.00001.0000414,791
Oct 17, 20221.05001.05000.98000.99000.9900423,588
Oct 14, 20221.00001.00000.97000.99000.9900374,815
Oct 13, 20221.00001.00000.96000.98000.9800336,668
Oct 12, 20220.99000.99000.96000.98000.9800305,608
Oct 11, 20221.00001.00000.96000.97000.9700419,384
Oct 10, 20221.01001.01000.96000.99000.9900400,643
Oct 07, 20221.03001.03000.96000.99000.9900459,546
Oct 06, 20221.00001.00000.96000.99000.9900451,690
Oct 04, 20221.07001.07000.92000.96000.96001,100,030
Oct 03, 20220.96001.01000.95001.01001.01001,120,827
Sep 30, 20220.98000.98000.89000.93000.9300696,366
Sep 29, 20220.98000.99000.90000.94000.9400408,497
Sep 28, 20221.00001.00000.94000.96000.9600596,263
Sep 27, 20221.00001.00000.95000.98000.9800719,049
Sep 26, 20221.03001.03000.93000.96000.9600873,174
Sep 23, 20221.09001.09000.99001.03001.0300819,232
Sep 22, 20221.12001.13001.04001.05001.0500590,740
Sep 21, 20221.17001.17001.06001.08001.0800654,421
Sep 20, 20221.17001.19001.10001.12001.1200690,127
Sep 19, 20221.20001.21001.14001.16001.1600332,320
Sep 16, 20221.18001.21001.14001.17001.1700382,697
Sep 15, 20221.23001.23001.14001.18001.1800576,758
Sep 14, 20221.23001.23001.17001.20001.2000446,695
Sep 13, 20221.18001.20001.13001.19001.1900626,034
Sep 12, 20221.23001.23001.10001.15001.15001,047,715
Sep 09, 20221.25001.26001.19001.19001.19001,051,630
Sep 08, 20221.24001.25001.19001.20001.2000862,013
Sep 07, 20221.30001.35001.19001.20001.20002,047,633
Sep 06, 20221.36001.36001.29001.30001.3000517,561
Sep 05, 20221.36001.38001.32001.33001.3300458,022
Sep 02, 20221.38001.38001.34001.36001.3600139,111
Sep 01, 20221.35001.38001.30001.35001.3500214,238
Aug 30, 20221.39001.39001.32001.34001.3400311,379
Aug 29, 20221.35001.38001.31001.35001.3500220,954
Aug 26, 20221.39001.39001.32001.34001.3400285,036
Aug 25, 20221.40001.42001.31001.35001.3500325,813
Aug 24, 20221.31001.40001.31001.36001.3600180,414
Aug 23, 20221.37001.40001.30001.38001.3800417,853
Aug 22, 20221.42001.45001.28001.37001.3700330,586
Aug 19, 20221.38001.45001.37001.38001.3800339,156
Aug 18, 20221.46001.55001.35001.39001.39001,275,787
Aug 17, 20221.49001.49001.40001.45001.4500298,338
Aug 16, 20221.50001.50001.41001.45001.4500272,779
Aug 12, 20221.50001.53001.43001.45001.4500212,341
Aug 11, 20221.55001.56001.49001.50001.5000295,795
Aug 10, 20221.50001.54001.45001.51001.5100199,295
Aug 08, 20221.53001.57001.40001.46001.4600412,911
Aug 05, 20221.57001.57001.51001.53001.5300166,453
Aug 04, 20221.58001.58001.53001.56001.5600264,188
Aug 03, 20221.50001.52001.47001.52001.5200355,944
Aug 02, 20221.40001.45001.35001.45001.4500429,034
Aug 01, 20221.40001.44001.37001.39001.3900340,534
Jul 29, 20221.47001.47001.38001.42001.4200246,917
Jul 28, 20221.49001.54001.44001.44001.4400505,855
Jul 27, 20221.58001.60001.50001.51001.5100257,272
Jul 26, 20221.60001.61001.56001.57001.5700108,280
Jul 25, 20221.66001.66001.57001.60001.6000418,359
Jul 22, 20221.67001.68001.58001.61001.6100195,766
Jul 21, 20221.68001.69001.57001.63001.6300493,847
Jul 20, 20221.69001.69001.62001.65001.6500197,454
Jul 19, 20221.67001.69001.58001.64001.6400304,676
Jul 18, 20221.67001.70001.62001.65001.6500232,057
Jul 15, 20221.70001.72001.66001.67001.6700115,283
Jul 14, 20221.67001.71001.65001.70001.7000191,381
Jul 13, 20221.71001.73001.63001.66001.6600286,741
Jul 12, 20221.73001.75001.61001.67001.6700333,293
Jul 11, 20221.71001.75001.64001.67001.6700307,840
Jul 08, 20221.71001.75001.66001.70001.7000287,045
Jul 07, 20221.77001.77001.66001.71001.7100197,503
Jul 06, 20221.78001.78001.69001.71001.7100225,913
Jul 05, 20221.78001.79001.72001.75001.7500566,742
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement