Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Acme Resources Limited (ACME.BO)

BSE - BSE Real Time Price. Currency in INR
20.20-0.30 (-1.46%)
At close: 03:21PM IST
Advertisement
Advertisement
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2022------
Dec 06, 2022------
Dec 05, 202220.9020.9019.0020.5020.505,032
Dec 02, 202218.6519.9518.6519.9519.952,023
Dec 01, 202220.0020.0019.0019.0019.003,338
Nov 30, 202220.0020.0019.0020.0020.0055
Nov 29, 202220.0020.0018.1520.0020.004,326
Nov 28, 202220.0020.0019.0019.1019.101,373
Nov 25, 202218.5520.0018.5020.0020.00474
Nov 24, 202219.1520.0019.1519.4519.45126
Nov 23, 202219.0019.5018.0519.5019.501,178
Nov 22, 202219.0019.0019.0019.0019.00873
Nov 21, 202221.3521.3519.9019.9019.901,377
Nov 18, 202220.9020.9019.9020.9020.902,133
Nov 17, 202220.9020.9020.9020.9020.90615
Nov 16, 202221.9522.4020.4021.9521.954,869
Nov 15, 202220.3521.6520.3521.4521.451,294
Nov 14, 202222.4522.5021.3521.3521.356,673
Nov 11, 202223.3523.3521.9022.4522.455,001
Nov 10, 202222.7523.0021.1523.0023.006,853
Nov 09, 202222.4022.4020.9522.2522.252,793
Nov 07, 202221.4021.9520.0021.9521.9511,593
Nov 04, 202220.0021.4519.6020.9520.953,119
Nov 03, 202220.6020.6019.0020.6020.603,334
Nov 02, 202221.0021.4519.5519.6519.656,562
Nov 01, 202221.9021.9020.0020.4520.451,536
Oct 31, 202220.9021.0019.1020.9020.905,959
Oct 28, 202220.4021.0019.0520.0020.002,035
Oct 27, 202219.5020.2018.6020.0020.00893
Oct 25, 202218.5019.5018.5019.5019.50593
Oct 24, 202219.4019.4018.7518.9018.90166
Oct 21, 202220.2520.2518.5018.5018.50846
Oct 20, 202219.5519.5519.3519.4019.40611
Oct 19, 202219.3519.3519.2519.3519.351,417
Oct 18, 202220.3020.3018.5518.5518.55893
Oct 17, 202220.5020.5018.6019.5019.50443
Oct 14, 202219.4519.5518.0519.5519.55738
Oct 13, 202219.1019.9018.2018.6518.651,337
Oct 12, 202218.7019.1518.7019.1519.15160
Oct 11, 202219.0520.0518.1518.3018.304,455
Oct 10, 202220.8520.8519.0019.1019.101,336
Oct 07, 202220.0020.8019.0019.9519.951,842
Oct 06, 202220.8020.8020.0020.0020.001,005
Oct 04, 202220.8520.8520.8020.8020.801,858
Oct 03, 202221.9521.9520.5521.8521.851,790
Sep 30, 202219.2521.2019.2021.2021.201,955
Sep 29, 202220.2020.2020.2020.2020.201,128
Sep 28, 202220.0020.5019.0020.2020.201,690
Sep 27, 202220.5520.5518.8020.0020.00491
Sep 26, 202220.2520.2519.0019.7519.751,762
Sep 23, 202220.1520.5019.8519.8519.85138
Sep 22, 202220.1520.1519.0520.1520.151,512
Sep 21, 202220.0020.9519.0019.3019.302,564
Sep 20, 202219.9020.1019.0020.0020.001,458
Sep 19, 202220.1020.1018.3519.9519.953,052
Sep 16, 202220.7520.7518.8519.1519.153,839
Sep 15, 202221.0021.0019.0519.8019.805,878
Sep 14, 202220.6022.0019.9520.0520.059,693
Sep 13, 202222.4022.4020.8021.0021.003,392
Sep 12, 202222.9023.3021.3521.3521.355,135
Sep 09, 202223.0023.1520.9522.4522.451,670
Sep 08, 202223.5023.5021.7522.0522.052,441
Sep 07, 202222.8522.8520.8022.8522.856,228
Sep 06, 202224.0024.0021.8521.8521.853,160
Sep 05, 202222.0023.1021.6023.0023.005,879
Sep 02, 202224.2024.2022.0022.0022.007,024
Sep 01, 202222.8523.2022.0023.1023.1015,223
Aug 30, 202222.7522.8021.5022.1022.107,482
Aug 29, 202221.8021.8020.0521.8021.809,109
Aug 26, 202219.9520.8018.9020.8020.804,300
Aug 25, 202219.8020.5518.7019.8519.856,720
Aug 24, 202220.7521.2019.2519.6519.651,302
Aug 23, 202220.2020.2019.5020.2020.203,669
Aug 22, 202220.3020.3019.3019.3019.305,481
Aug 19, 202220.3020.3018.5520.3020.306,562
Aug 18, 202220.2020.2018.3519.5019.505,034
Aug 17, 202219.5519.5519.0519.2519.259,984
Aug 16, 202218.7018.7018.1018.6518.65650
Aug 12, 202218.9018.9017.7517.8517.85343
Aug 11, 202218.0018.5518.0018.5018.501,851
Aug 10, 202218.0518.5516.8518.0018.003,438
Aug 08, 202216.1017.7016.1017.7017.70796
Aug 05, 202216.9016.9016.9016.9016.90156
Aug 04, 202216.9016.9016.9016.9016.90500
Aug 03, 202217.0017.0016.4517.0017.00181
Aug 02, 202217.3017.3017.3017.3017.303
Aug 01, 202217.6017.7016.9017.3017.304,434
Jul 29, 202217.7517.7517.5017.6017.60268
Jul 28, 202217.7517.7516.1517.7517.751,175
Jul 27, 202216.9516.9516.9516.9516.95503
Jul 26, 202217.8017.8016.9516.9516.951,090
Jul 25, 202218.0018.0016.4017.8017.801,042
Jul 22, 202217.2017.2015.6517.2017.20252
Jul 21, 202217.0017.3515.8516.4516.45967
Jul 20, 202217.2517.2516.4016.5516.551,765
Jul 19, 202216.9016.9016.9016.9016.90332
Jul 18, 202216.9016.9516.9016.9016.90174
Jul 15, 202217.5017.5016.7016.8516.85260
Jul 14, 202218.0018.3517.4517.5017.50620
Jul 13, 202218.3518.3518.3018.3518.353,056
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement