BSE - Delayed Quote INR
Ace Software Exports Limited (ACESOFT.BO)
256.10
+6.80
+(2.73%)
At close: May 30 at 3:43:32 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 30, 2025 | 256.00 | 258.65 | 241.30 | 256.10 | 256.10 | 93,700 |
| May 29, 2025 | 239.00 | 251.65 | 233.00 | 249.30 | 249.30 | 55,303 |
| May 28, 2025 | 237.20 | 242.95 | 228.25 | 239.70 | 239.70 | 70,447 |
| May 27, 2025 | 233.00 | 239.80 | 225.25 | 237.20 | 237.20 | 57,145 |
| May 26, 2025 | 235.25 | 235.25 | 224.00 | 232.80 | 232.80 | 83,780 |
| May 23, 2025 | 231.00 | 242.25 | 224.25 | 231.05 | 231.05 | 88,927 |
| May 22, 2025 | 234.90 | 239.95 | 223.10 | 231.70 | 231.70 | 51,309 |
| May 21, 2025 | 229.00 | 235.00 | 218.00 | 231.80 | 231.80 | 38,133 |
| May 20, 2025 | 220.25 | 226.70 | 207.00 | 224.90 | 224.90 | 48,808 |
| May 19, 2025 | 209.05 | 219.00 | 205.00 | 215.95 | 215.95 | 21,490 |
| May 16, 2025 | 218.85 | 218.85 | 203.80 | 213.45 | 213.45 | 51,251 |
| May 15, 2025 | 225.75 | 225.75 | 214.50 | 214.50 | 214.50 | 23,484 |
| May 14, 2025 | 241.80 | 242.75 | 225.75 | 225.75 | 225.75 | 11,578 |
| May 13, 2025 | 247.45 | 247.45 | 236.05 | 237.60 | 237.60 | 14,179 |
| May 12, 2025 | 243.00 | 252.50 | 237.70 | 244.20 | 244.20 | 8,510 |
| May 9, 2025 | 243.40 | 253.00 | 237.30 | 242.65 | 242.65 | 19,175 |
| May 8, 2025 | 255.00 | 264.90 | 248.60 | 249.35 | 249.35 | 24,484 |
| May 7, 2025 | 259.00 | 267.00 | 250.00 | 261.65 | 261.65 | 31,379 |
| May 6, 2025 | 258.00 | 271.90 | 249.15 | 260.50 | 260.50 | 40,332 |
| May 5, 2025 | 258.00 | 264.95 | 248.00 | 259.20 | 259.20 | 37,808 |
| May 2, 2025 | 277.60 | 277.60 | 256.10 | 256.10 | 256.10 | 14,993 |
| Apr 30, 2025 | 274.80 | 274.80 | 266.20 | 269.55 | 269.55 | 9,434 |
| Apr 29, 2025 | 274.90 | 279.30 | 268.00 | 268.80 | 268.80 | 12,380 |
| Apr 28, 2025 | 266.20 | 278.00 | 266.20 | 273.30 | 273.30 | 19,055 |
| Apr 25, 2025 | 281.00 | 281.00 | 266.50 | 273.50 | 273.50 | 15,800 |
| Apr 24, 2025 | 284.00 | 284.00 | 270.10 | 277.65 | 277.65 | 31,399 |
| Apr 23, 2025 | 263.00 | 280.00 | 263.00 | 275.70 | 275.70 | 40,388 |
| Apr 22, 2025 | 284.00 | 284.00 | 265.00 | 272.20 | 272.20 | 26,789 |
| Apr 21, 2025 | 270.00 | 280.00 | 260.00 | 277.65 | 277.65 | 17,671 |
| Apr 17, 2025 | 257.00 | 273.00 | 251.10 | 270.00 | 270.00 | 55,149 |
| Apr 16, 2025 | 284.90 | 284.90 | 264.30 | 264.30 | 264.30 | 9,276 |
| Apr 15, 2025 | 289.85 | 289.85 | 265.15 | 278.20 | 278.20 | 17,376 |
| Apr 11, 2025 | 271.75 | 288.50 | 269.00 | 276.05 | 276.05 | 10,090 |
| Apr 9, 2025 | 290.80 | 290.80 | 266.30 | 278.70 | 278.70 | 6,952 |
| Apr 8, 2025 | 283.15 | 294.95 | 269.00 | 278.85 | 278.85 | 12,846 |
| Apr 7, 2025 | 283.15 | 289.70 | 283.15 | 283.15 | 283.15 | 7,977 |
| Apr 4, 2025 | 283.70 | 300.10 | 283.10 | 298.05 | 298.05 | 12,619 |
| Apr 3, 2025 | 312.00 | 312.00 | 295.00 | 298.00 | 298.00 | 13,203 |
| Apr 2, 2025 | 316.40 | 316.40 | 288.10 | 310.45 | 310.45 | 10,903 |
| Apr 1, 2025 | 322.00 | 324.80 | 295.55 | 301.95 | 301.95 | 9,870 |
| Mar 28, 2025 | 318.80 | 318.80 | 293.55 | 311.10 | 311.10 | 22,927 |
| Mar 27, 2025 | 318.90 | 318.90 | 296.05 | 309.00 | 309.00 | 3,581 |
| Mar 26, 2025 | 324.00 | 324.00 | 297.00 | 309.75 | 309.75 | 22,999 |
| Mar 25, 2025 | 329.75 | 331.50 | 309.60 | 309.60 | 309.60 | 23,653 |
| Mar 24, 2025 | 313.75 | 326.50 | 306.00 | 325.85 | 325.85 | 22,176 |
| Mar 21, 2025 | 325.00 | 330.00 | 310.00 | 321.75 | 321.75 | 4,914 |
| Mar 20, 2025 | 325.00 | 325.00 | 305.20 | 318.55 | 318.55 | 4,450 |
| Mar 19, 2025 | 313.65 | 313.65 | 295.55 | 312.15 | 312.15 | 13,234 |
| Mar 18, 2025 | 327.00 | 328.00 | 297.90 | 298.75 | 298.75 | 973 |
| Mar 17, 2025 | 307.55 | 313.70 | 300.00 | 312.70 | 312.70 | 1,127 |
| Mar 13, 2025 | 301.40 | 307.55 | 301.40 | 307.55 | 307.55 | 1,312 |
| Mar 12, 2025 | 318.00 | 318.00 | 307.55 | 307.55 | 307.55 | 660 |
| Mar 11, 2025 | 314.90 | 314.90 | 312.85 | 313.80 | 313.80 | 467 |
| Mar 10, 2025 | 313.15 | 313.15 | 312.85 | 312.85 | 312.85 | 215 |
| Mar 7, 2025 | 296.00 | 307.25 | 296.00 | 307.20 | 307.20 | 1,287 |
| Mar 6, 2025 | 313.45 | 313.45 | 301.25 | 301.25 | 301.25 | 1,128 |
| Mar 5, 2025 | 307.35 | 307.35 | 307.35 | 307.35 | 307.35 | 7,327 |
| Mar 4, 2025 | 313.60 | 323.00 | 313.60 | 313.60 | 313.60 | 5,379 |
| Mar 3, 2025 | 324.00 | 324.00 | 312.25 | 320.00 | 320.00 | 2,329 |
| Feb 28, 2025 | 313.00 | 318.60 | 313.00 | 318.60 | 318.60 | 5,833 |
| Feb 27, 2025 | 301.25 | 313.45 | 301.25 | 313.00 | 313.00 | 2,653 |
| Feb 25, 2025 | 319.80 | 319.80 | 307.35 | 307.35 | 307.35 | 10,748 |
| Feb 24, 2025 | 320.00 | 325.00 | 313.60 | 313.60 | 313.60 | 1,257 |
| Feb 21, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 856 |
| Feb 20, 2025 | 327.00 | 327.00 | 315.60 | 326.00 | 326.00 | 4,678 |
| Feb 19, 2025 | 324.00 | 324.00 | 318.00 | 322.00 | 322.00 | 3,622 |
| Feb 18, 2025 | 324.40 | 324.40 | 319.00 | 324.00 | 324.00 | 672 |
| Feb 17, 2025 | 311.75 | 324.45 | 311.75 | 324.45 | 324.45 | 11,514 |
| Feb 14, 2025 | 318.10 | 318.10 | 318.10 | 318.10 | 318.10 | 733 |
| Feb 13, 2025 | 324.55 | 324.55 | 324.55 | 324.55 | 324.55 | 250 |
| Feb 12, 2025 | 331.15 | 331.15 | 331.15 | 331.15 | 331.15 | 1,087 |
| Feb 11, 2025 | 322.70 | 350.00 | 322.15 | 337.90 | 337.90 | 16,401 |
| Feb 10, 2025 | 354.95 | 354.95 | 321.15 | 339.10 | 339.10 | 19,462 |
| Feb 7, 2025 | 336.00 | 338.10 | 310.00 | 338.05 | 338.05 | 17,678 |
| Feb 6, 2025 | 324.25 | 324.25 | 305.00 | 322.00 | 322.00 | 6,362 |
| Feb 5, 2025 | 279.45 | 308.85 | 279.45 | 308.85 | 308.85 | 28,063 |
| Feb 4, 2025 | 266.15 | 294.15 | 266.15 | 294.15 | 294.15 | 15,266 |
| Feb 3, 2025 | 280.15 | 280.15 | 280.15 | 280.15 | 280.15 | 995 |
| Feb 1, 2025 | 321.90 | 321.90 | 294.85 | 294.85 | 294.85 | 6,282 |
| Jan 31, 2025 | 339.00 | 339.00 | 310.35 | 310.35 | 310.35 | 25,957 |
| Jan 30, 2025 | 339.00 | 339.00 | 315.10 | 326.65 | 326.65 | 17,239 |
| Jan 29, 2025 | 330.00 | 333.00 | 301.45 | 331.65 | 331.65 | 19,216 |
| Jan 28, 2025 | 322.00 | 322.00 | 292.15 | 317.30 | 317.30 | 16,326 |
| Jan 27, 2025 | 339.00 | 339.15 | 306.85 | 307.50 | 307.50 | 11,787 |
| Jan 24, 2025 | 323.00 | 323.00 | 311.65 | 323.00 | 323.00 | 8,801 |
| Jan 23, 2025 | 318.90 | 318.90 | 310.00 | 318.00 | 318.00 | 10,644 |
| Jan 22, 2025 | 319.00 | 319.00 | 313.45 | 313.45 | 313.45 | 712 |
| Jan 21, 2025 | 320.00 | 320.00 | 319.00 | 319.80 | 319.80 | 1,888 |
| Jan 20, 2025 | 319.85 | 319.85 | 307.35 | 319.00 | 319.00 | 13,256 |
| Jan 17, 2025 | 313.60 | 313.60 | 313.60 | 313.60 | 313.60 | 23,054 |
| Jan 16, 2025 | 312.50 | 320.00 | 312.10 | 320.00 | 320.00 | 3,341 |
| Jan 15, 2025 | 318.50 | 318.50 | 318.45 | 318.45 | 318.45 | 482 |
| Jan 14, 2025 | 324.90 | 324.95 | 324.90 | 324.90 | 324.90 | 158 |
| Jan 13, 2025 | 323.40 | 331.50 | 323.40 | 331.50 | 331.50 | 4,754 |
| Jan 10, 2025 | 332.00 | 332.00 | 324.00 | 330.00 | 330.00 | 7,538 |
| Jan 9, 2025 | 315.60 | 328.40 | 315.60 | 326.00 | 326.00 | 15,424 |
| Jan 8, 2025 | 322.00 | 322.00 | 315.60 | 322.00 | 322.00 | 9,550 |
| Jan 7, 2025 | 322.95 | 323.00 | 318.50 | 322.00 | 322.00 | 8,075 |
| Jan 6, 2025 | 325.00 | 325.00 | 312.65 | 325.00 | 325.00 | 10,143 |
| Jan 3, 2025 | 317.00 | 319.00 | 310.70 | 319.00 | 319.00 | 5,081 |
| Jan 2, 2025 | 318.00 | 318.00 | 312.65 | 317.00 | 317.00 | 5,024 |
| Jan 1, 2025 | 324.00 | 324.00 | 317.00 | 319.00 | 319.00 | 4,718 |
| Dec 31, 2024 | 319.00 | 319.00 | 307.35 | 317.95 | 317.95 | 8,842 |
| Dec 30, 2024 | 320.00 | 324.00 | 313.60 | 313.60 | 313.60 | 5,304 |
Related Tickers
7TEC.BO Saven Technologies Limited
43.72
-1.00%
CGVAK.BO CG-VAK Software and Exports Limited
254.65
+0.91%
ABMKNO.BO ABM Knowledgeware Limited
159.65
-1.36%
8205.HK Shanghai Jiaoda Withub Information Industrial Company Limited
0.285
0.00%
WRD WeRide Inc.
9.90
-2.65%
SOUN SoundHound AI, Inc.
10.11
-3.99%