Canada markets closed

ACI Infocom Limited (ACIIN.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
2.9600+0.1400 (+4.96%)
At close: 03:45PM IST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.96002.96002.96002.96002.9600253,198
May 02, 20242.82002.82002.74002.82002.8200543,040
Apr 30, 20242.69002.69002.65002.69002.6900786,139
Apr 29, 20242.55002.57002.50002.57002.5700428,139
Apr 26, 20242.39002.45002.39002.45002.4500486,027
Apr 25, 20242.33002.34002.30002.34002.3400397,415
Apr 24, 20242.17002.23002.13002.23002.2300300,880
Apr 23, 20242.10002.13002.10002.13002.1300372,002
Apr 22, 20242.03002.08002.00002.03002.0300393,369
Apr 19, 20241.98002.03001.90001.99001.9900328,229
Apr 18, 20242.00002.02001.92002.00002.0000287,172
Apr 16, 20241.92002.10001.92002.02002.0200413,657
Apr 15, 20242.09002.09002.01002.02002.0200438,961
Apr 12, 20242.19002.25002.05002.11002.11001,020,593
Apr 10, 20242.15002.15002.14002.15002.1500442,767
Apr 09, 20242.05002.05002.01002.05002.0500202,070
Apr 08, 20241.96001.96001.96001.96001.9600257,493
Apr 05, 20241.87001.87001.87001.87001.8700164,664
Apr 04, 20241.84001.84001.84001.84001.8400199,292
Apr 03, 20241.81001.81001.81001.81001.8100431,558
Apr 02, 20241.78001.78001.78001.78001.780076,278
Apr 01, 20241.81001.81001.81001.81001.810061,942
Mar 28, 20241.84001.84001.84001.84001.840041,598
Mar 27, 20241.87001.87001.87001.87001.870047,769
Mar 26, 20241.90001.90001.90001.90001.900060,030
Mar 22, 20241.93001.93001.93001.93001.930041,919
Mar 21, 20241.96001.96001.96001.96001.960042,394
Mar 20, 20241.99001.99001.99001.99001.990023,841
Mar 19, 20242.03002.03002.03002.03002.030020,072
Mar 18, 20242.07002.07002.07002.07002.070025,764
Mar 15, 2024------
Mar 14, 20242.15002.15002.15002.15002.150031,595
Mar 13, 20242.19002.19002.19002.19002.190055,721
Mar 12, 20242.23002.23002.23002.23002.230029,419
Mar 11, 20242.27002.27002.27002.27002.270072,762
Mar 07, 20242.31002.31002.31002.31002.3100118,134
Mar 06, 20242.35002.35002.35002.35002.3500315,868
Mar 05, 20242.39002.39002.39002.39002.3900647,340
Mar 04, 20242.35002.35002.35002.35002.3500415,224
Mar 01, 20242.27002.27002.27002.27002.2700687,748
Feb 29, 20242.23002.23002.23002.23002.2300641,908
Feb 28, 20242.19002.19002.19002.19002.1900875,901
Feb 27, 20242.15002.15002.15002.15002.1500298,100
Feb 26, 20242.05002.05002.05002.05002.0500267,242
Feb 23, 20241.91001.96001.78001.96001.96001,262,785
Feb 22, 20241.87001.87001.83001.87001.8700852,220
Feb 21, 20241.79001.79001.79001.79001.7900560,961
Feb 20, 20241.71001.71001.71001.71001.7100268,865
Feb 19, 20241.63001.63001.63001.63001.6300409,043
Feb 16, 20241.56001.56001.56001.56001.5600123,840
Feb 15, 20241.59001.59001.59001.59001.5900208,835
Feb 14, 20241.62001.62001.62001.62001.6200113,854
Feb 13, 20241.65001.65001.65001.65001.6500138,531
Feb 12, 20241.68001.68001.68001.68001.6800281,008
Feb 09, 20241.65001.65001.65001.65001.6500452,139
Feb 08, 20241.62001.62001.62001.62001.6200220,908
Feb 07, 20241.59001.59001.59001.59001.5900462,177
Feb 06, 20241.56001.56001.56001.56001.5600196,439
Feb 05, 20241.53001.53001.53001.53001.5300329,015
Feb 02, 20241.48001.50001.48001.50001.5000463,461
Feb 01, 20241.46001.48001.46001.48001.4800309,443
Jan 31, 20241.46001.46001.46001.46001.4600298,185
Jan 30, 20241.50001.50001.48001.48001.4800229,584
Jan 29, 20241.51001.51001.51001.51001.5100247,100
Jan 25, 20241.54001.54001.54001.54001.5400107,929
Jan 24, 20241.57001.57001.57001.57001.5700173,479
Jan 23, 20241.60001.60001.60001.60001.6000196,469
Jan 19, 20241.66001.66001.66001.66001.6600164,808
Jan 18, 20241.69001.69001.69001.69001.690089,814
Jan 17, 20241.72001.72001.72001.72001.7200147,565
Jan 16, 20241.75001.75001.75001.75001.7500155,965
Jan 15, 20241.78001.78001.78001.78001.7800288,920
Jan 12, 20241.81001.81001.81001.81001.8100200,996
Jan 11, 20241.87001.87001.84001.84001.8400495,962
Jan 10, 20241.87001.87001.87001.87001.87001,030,211
Jan 09, 20241.83001.85001.82001.85001.8500596,760
Jan 08, 20241.77001.77001.77001.77001.7700545,642
Jan 05, 20241.69001.69001.68001.69001.6900482,268
Jan 04, 20241.61001.61001.60001.61001.6100588,274
Jan 03, 20241.53001.54001.52001.54001.5400668,526
Jan 02, 20241.43001.47001.42001.47001.4700952,407
Jan 01, 20241.34001.40001.34001.40001.4000962,952
Dec 29, 20231.31001.35001.31001.34001.3400236,637
Dec 28, 20231.33001.34001.33001.33001.3300114,864
Dec 27, 20231.34001.36001.34001.34001.3400184,600
Dec 26, 20231.36001.36001.34001.34001.3400109,567
Dec 22, 20231.32001.36001.32001.36001.3600194,671
Dec 21, 20231.34001.34001.34001.34001.3400216,506
Dec 20, 20231.36001.36001.36001.36001.3600155,047
Dec 19, 20231.39001.39001.37001.38001.3800180,513
Dec 18, 20231.39001.39001.37001.39001.3900200,210
Dec 15, 20231.39001.39001.39001.39001.3900381,836
Dec 14, 20231.33001.37001.33001.37001.3700446,994
Dec 13, 20231.35001.35001.35001.35001.3500319,068
Dec 12, 20231.33001.33001.33001.33001.3300166,046
Dec 11, 20231.31001.31001.31001.31001.3100137,438
Dec 08, 20231.27001.29001.27001.29001.2900289,246
Dec 07, 20231.27001.27001.27001.27001.2700317,642
Dec 06, 20231.25001.25001.25001.25001.2500258,657
Dec 05, 20231.27001.27001.27001.27001.2700152,284
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...