Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ACE, Action Construction Equipment Limited, INE731H01025, Listing: 26-Sep-2006

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 1,389.0 Mkt_Cap Category: Small-Cap
Sector: Capital Goods Lot Size: 1 High52 Date: 26-May-2025 Bumper: -; Drift%: -
Industry: Agricultural, Commercial & Construction Vehicles Face Value: 2; VWAP21: 829.18 Low52 Price: 745.1 Barrier: 813.95; Drift%: 2.52
Basic Industry: Construction Vehicles Total Equity: 119,083,196 Low52 Date: 30-Mar-2026 SHP: 65.42 / 10.4 / 1.76 / 22.35
Q M W D
Trend Indicator
SiS14: 42
High/Low Price Quarter: 1,600.0 / 917.45 Month: 1,009.5 / 909.0 Week: 916.7 / 862.0 Day: 838.8 / 819.45 Sis67: 36
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 825.00 838.80 819.45 835.00 830.93 0.83 9,943.00 181,979 3.19 74,731 2.93 6.21 28
2 06-Apr 820.00 830.75 805.30 828.15 820.78 1.29 9,861.87 194,091 3.41 65,147 2.55 5.35 24
3 02-Apr 792.00 820.00 776.45 817.60 797.73 0.75 9,736.24 237,221 4.16 96,313 3.77 7.68 36
4 01-Apr 778.00 813.95 763.95 811.50 801.11 8.35 9,663.60 246,802 4.33 92,816 3.64 7.44 35
5 30-Mar 775.00 779.50 745.10 748.95 761.07 -4.07 8,918.74 451,304 7.92 228,979 8.97 17.43 86
6 27-Mar 812.00 812.00 777.15 780.70 786.05 -4.64 9,296.83 414,921 7.28 224,670 8.80 17.66 84
7 25-Mar 812.00 834.70 804.65 818.70 824.11 2.50 9,749.34 233,231 4.09 91,531 3.59 7.54 34
8 24-Mar 809.90 815.00 782.00 798.75 796.64 1.15 9,511.77 222,421 3.90 100,369 3.93 8.00 38
9 23-Mar 821.00 825.00 785.00 789.70 798.77 -4.76 9,404.00 247,680 4.35 144,582 5.67 11.55 54
10 20-Mar 847.00 853.00 824.00 829.15 839.19 -0.66 9,873.78 194,400 3.41 87,388 3.42 7.33 33
11 19-Mar 833.05 855.30 830.00 834.70 842.38 -1.17 9,939.87 246,908 4.33 83,721 3.28 7.05 31
12 18-Mar 828.90 852.40 826.10 844.55 841.57 2.88 10,057.17 183,126 3.21 82,930 3.25 6.98 31
13 17-Mar 819.30 832.40 817.30 820.90 825.40 0.44 9,775.54 164,163 2.88 81,093 3.18 6.69 30
14 16-Mar 839.95 839.95 810.15 817.30 817.70 -2.77 9,732.67 236,767 4.16 111,382 4.36 9.11 42
15 13-Mar 873.25 873.25 837.30 840.55 846.96 -2.92 10,009.54 175,706 3.08 88,159 3.45 7.47 33
16 12-Mar 844.80 902.00 833.25 865.85 868.42 1.46 10,310.82 567,126 9.96 112,431 4.41 9.76 42
17 11-Mar 862.95 879.60 850.00 853.40 860.38 -0.73 10,162.56 145,468 2.55 73,668 2.89 6.34 28
18 10-Mar 861.00 865.90 846.55 859.70 854.96 1.28 10,237.58 180,753 3.17 91,127 3.57 7.79 34
19 09-Mar 843.05 865.00 842.15 848.85 848.64 -3.41 10,108.38 185,541 3.26 94,494 3.70 8.02 36
20 06-Mar 867.30 890.85 865.50 878.85 882.49 0.69 10,465.63 106,536 1.87 57,762 2.26 5.10 22
21 05-Mar 870.00 876.00 855.60 872.80 867.49 2.37 10,393.58 162,696 2.86 73,047 2.86 6.34 27
22 04-Mar 854.00 867.60 850.00 852.60 856.48 -1.66 10,153.03 233,914 4.11 123,120 4.82 10.54 46
23 02-Mar 844.70 887.25 840.00 867.00 871.38 -2.00 10,324.00 215,723 3.79 98,263 3.85 8.56 37
24 27-Feb 894.25 894.30 877.15 884.70 883.14 -1.07 10,535.29 96,511 1.69 54,625 2.14 4.82 21
25 26-Feb 871.20 916.70 871.20 894.25 901.09 2.65 10,649.01 516,230 9.06 107,179 4.20 9.66 40
26 25-Feb 868.00 876.65 866.10 871.20 870.47 0.65 10,374.53 78,846 1.38 37,635 1.47 3.28 14
27 24-Feb 877.35 877.75 862.00 865.55 868.24 -1.34 10,307.25 82,545 1.45 37,143 1.46 3.22 14
28 23-Feb 869.00 885.95 866.90 877.35 876.41 1.53 10,447.76 137,746 2.42 56,085 2.20 4.92 21
29 20-Feb 865.00 873.60 861.25 864.15 867.25 -1.48 10,290.57 154,406 2.71 82,202 3.22 7.13 31
30 19-Feb 898.00 902.70 870.10 877.15 885.19 -2.34 10,445.38 124,992 2.19 61,381 2.41 5.43 23
31 18-Feb 918.95 919.30 894.00 898.15 901.56 -2.31 10,695.46 121,308 2.13 56,549 2.22 5.10 21
32 17-Feb 907.85 932.10 901.55 919.35 920.50 1.03 10,947.91 138,747 2.44 67,319 2.64 6.20 25
33 16-Feb 889.95 913.50 882.55 910.00 904.06 1.43 10,836.00 174,752 3.07 79,642 3.12 7.20 30
34 13-Feb 895.00 902.00 876.05 897.15 890.74 -0.83 10,683.55 173,931 3.05 83,766 3.28 7.46 31
35 12-Feb 912.00 917.25 898.00 904.70 908.67 -0.86 10,773.46 131,791 2.31 44,506 1.74 4.04 17
36 11-Feb 921.00 922.05 908.65 912.55 914.19 -1.03 10,866.94 95,626 1.68 46,227 1.81 4.23 17
37 10-Feb 926.00 937.00 919.00 922.05 925.08 -0.11 10,980.07 127,733 2.24 61,521 2.41 5.69 23
38 09-Feb 926.00 940.00 921.00 923.05 926.70 0.39 10,991.97 211,355 3.71 120,675 4.73 11.18 45
39 06-Feb 897.00 930.00 883.65 919.45 913.37 2.71 10,949.10 345,866 6.07 141,579 5.55 12.93 53
40 05-Feb 877.05 898.50 861.45 895.20 885.37 2.25 10,660.33 292,064 5.13 108,576 4.25 9.61 41
41 04-Feb 869.90 897.80 857.55 875.50 876.90 0.99 10,425.73 333,355 5.85 126,003 4.94 11.05 47
42 03-Feb 919.00 919.00 854.65 866.90 879.93 -2.01 10,323.32 364,722 6.40 164,297 6.44 14.46 62
43 02-Feb 887.30 898.85 858.55 884.65 877.40 -0.30 10,534.69 299,785 5.26 122,482 4.80 10.75 46
44 01-Feb 855.00 909.95 836.10 887.30 886.29 4.45 10,566.25 819,928 14.39 155,010 6.07 13.74 58
45 30-Jan 838.00 856.60 819.45 849.50 843.86 1.01 10,116.12 186,649 3.28 79,217 3.10 6.68 30
46 29-Jan 833.70 846.70 808.10 841.00 827.98 1.14 10,014.00 268,424 4.71 112,279 4.40 9.30 42
47 28-Jan 812.75 838.50 799.15 831.50 815.23 2.85 9,901.77 175,747 3.09 69,764 2.73 5.69 26
48 27-Jan 797.55 815.40 775.45 808.45 795.02 2.16 9,627.28 273,050 4.79 105,028 4.12 8.35 39
49 23-Jan 812.00 814.75 788.00 791.35 799.44 -1.93 9,423.65 191,227 3.36 103,002 4.04 8.23 39
50 22-Jan 806.10 816.05 796.95 806.95 806.69 1.61 9,609.42 188,200 3.30 98,482 3.86 7.94 37
51 21-Jan 804.00 813.20 787.35 794.15 799.70 -1.23 9,456.99 372,208 6.53 147,533 5.78 11.80 55
52 20-Jan 830.00 830.10 801.00 804.00 815.49 -3.34 9,574.00 281,677 4.94 129,620 5.08 10.57 49
53 19-Jan 848.00 848.00 830.00 831.75 835.31 -1.93 9,904.74 179,075 3.14 84,832 3.32 7.09 32
54 16-Jan 874.20 874.40 845.00 848.15 857.89 -3.02 10,100.04 276,728 4.86 150,200 5.89 12.89 56
55 14-Jan 888.10 890.95 872.00 874.55 880.81 -1.34 10,414.42 160,226 2.81 86,680 3.40 7.63 33
56 13-Jan 891.00 912.00 882.60 886.45 891.94 -0.27 10,556.13 134,590 2.36 59,397 2.33 5.30 22
57 12-Jan 915.80 919.90 876.15 888.85 889.70 -2.67 10,584.71 257,942 4.53 114,749 4.50 10.21 43
58 09-Jan 935.00 937.50 910.10 913.20 915.48 -2.22 10,874.68 238,700 4.19 126,519 4.96 11.58 48
59 08-Jan 935.90 948.95 926.00 933.90 935.84 0.23 11,121.18 211,227 3.71 75,332 2.95 7.05 28
60 07-Jan 936.00 940.00 925.50 931.75 930.38 -0.56 11,095.58 130,186 2.29 74,962 2.94 6.97 28
61 06-Jan 959.90 959.90 934.10 937.00 939.44 -1.62 11,158.00 152,535 2.68 82,554 3.24 7.76 31
62 05-Jan 979.00 981.40 951.00 952.45 958.41 -2.49 11,342.08 171,909 3.02 103,087 4.04 9.88 39
63 02-Jan 948.40 981.00 940.55 976.80 964.85 3.48 11,632.05 267,168 4.69 101,655 3.98 9.81 38
64 01-Jan 954.00 957.00 941.45 943.95 946.69 -0.29 11,240.86 56,964 1.00 25,518 1.00 2.42 10
65 31-Dec 931.05 957.95 926.30 946.65 945.98 2.31 11,273.01 140,766 2.47 63,051 2.47 5.96 24
66 30-Dec 937.90 948.40 922.30 925.25 930.17 -0.91 11,018.17 215,217 3.78 105,837 4.15 9.84 40
67 29-Dec 955.00 955.00 930.10 933.75 937.53 -1.83 11,119.39 133,533 2.34 69,178 2.71 6.49 26

Similar Stocks: SANGHVIMOV    BLAL    TIL    ACE    BEML    AJAXENGG   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com