Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ACEINTEG, Ace Integrated Solutions Limited, INE543V01017, Listing: 04-Nov-2022

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Services Band: 20 High52 Price: 29.94 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 10-Sep-2025 Bumper: -; Drift%: -
Industry: Commercial Services & Supplies Face Value: 10; VWAP21: Low52 Price: 14.2 Barrier: 16.53; Drift%: 9.57
Basic Industry: Diversified Commercial Services Total Equity: 10,200,000 Low52 Date: 30-Mar-2026 SHP: 73.53 / 0.0 / 0.0 / 26.47
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 32.4 / 20.0 Month: 24.0 / 21.02 Week: 19.49 / 18.0 Day: 20.0 / 17.35 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 17.62 20.00 17.35 18.28 18.51 3.80 18.65 20,808 277.44 15,063 209.21 0.03 56
2 06-Apr 16.10 17.90 16.10 17.61 17.20 6.92 17.96 1,744 23.25 1,421 19.74 0.00 5
3 02-Apr 16.24 17.00 15.51 16.47 16.73 0.24 16.80 4,678 62.37 4,198 58.31 0.01 16
4 01-Apr 15.21 16.53 15.21 16.43 16.03 7.74 16.76 2,243 29.91 1,813 25.18 0.00 7
5 30-Mar 15.43 17.50 14.20 15.25 15.24 -3.11 15.56 15,359 204.79 6,379 88.60 0.01 24
6 27-Mar 17.48 17.48 14.20 15.74 15.75 -8.22 16.05 20,386 271.81 13,446 186.75 0.02 50
7 25-Mar 16.60 17.59 16.51 17.15 16.98 3.56 17.49 1,670 22.27 1,387 19.26 0.00 5
8 24-Mar 16.00 16.95 16.00 16.56 16.46 3.82 16.89 2,358 31.44 2,113 29.35 0.00 8
9 23-Mar 16.50 17.25 15.55 15.95 16.28 -5.84 16.27 3,860 51.47 2,719 37.76 0.00 10
10 20-Mar 16.82 17.49 15.62 16.94 16.48 6.81 17.28 13,035 173.80 10,307 143.15 0.02 38
11 19-Mar 17.09 17.09 15.60 15.86 16.26 -5.20 16.18 54,380 725.07 52,571 730.15 0.09 195
12 18-Mar 16.61 17.22 16.40 16.73 16.76 -3.57 17.06 4,267 56.89 2,788 38.72 0.00 10
13 17-Mar 16.97 17.39 16.35 17.35 16.74 6.64 17.70 10,578 141.04 8,349 115.96 0.01 31
14 16-Mar 16.28 16.97 15.63 16.27 16.45 0.12 16.60 2,950 39.33 2,316 32.17 0.00 9
15 13-Mar 17.76 17.77 16.15 16.25 16.82 -8.55 16.58 4,051 54.01 2,978 41.36 0.01 11
16 12-Mar 16.63 18.15 16.63 17.77 16.87 6.86 18.13 2,995 39.93 2,549 35.40 0.00 9
17 11-Mar 17.04 17.41 15.81 16.63 16.36 -0.48 16.96 1,929 25.72 1,146 15.92 0.00 4
18 10-Mar 17.85 17.85 16.50 16.71 17.18 -1.42 17.04 17,655 235.40 6,481 90.01 0.01 24
19 09-Mar 17.00 17.00 16.86 16.95 16.92 -2.31 17.29 74 0.99 71 0.99 0.00 0
20 06-Mar 17.70 17.70 16.81 17.35 17.36 3.83 17.70 1,170 15.60 1,054 14.64 0.00 4
21 05-Mar 18.30 18.32 16.00 16.71 17.03 0.54 17.04 6,334 84.45 4,100 56.94 0.01 15
22 04-Mar 18.40 18.40 15.70 16.62 16.68 -4.76 16.95 8,758 116.77 6,202 86.14 0.01 23
23 02-Mar 18.14 18.14 17.35 17.45 17.39 -3.80 17.80 1,627 21.69 1,499 20.82 0.00 6
24 27-Feb 19.15 19.15 18.03 18.14 18.40 -2.99 18.50 3,875 51.67 2,589 35.96 0.00 10
25 26-Feb 18.17 19.25 18.00 18.70 18.76 2.63 19.07 5,872 78.29 3,707 51.49 0.01 14
26 25-Feb 18.98 18.98 18.05 18.22 18.20 -3.24 18.58 3,607 48.09 2,336 32.44 0.00 9
27 24-Feb 18.93 19.49 18.20 18.83 18.61 -1.00 19.21 1,287 17.16 817 11.35 0.00 3
28 23-Feb 19.00 19.14 18.64 19.02 19.01 -1.09 19.40 1,114 14.85 1,084 15.06 0.00 4
29 20-Feb 19.01 19.47 18.46 19.23 18.67 -0.57 19.61 4,963 66.17 3,741 51.96 0.01 14
30 19-Feb 19.33 19.98 18.80 19.34 19.18 0.36 19.73 2,415 32.20 1,519 21.10 0.00 6
31 18-Feb 19.69 19.69 18.80 19.27 19.16 0.36 19.66 638 8.51 288 4.00 0.00 1
32 17-Feb 19.16 19.79 18.80 19.20 19.15 0.95 19.58 2,058 27.44 1,531 21.26 0.00 6
33 16-Feb 20.00 20.21 18.56 19.02 19.13 -3.50 19.40 1,114 14.85 527 7.32 0.00 2
34 13-Feb 20.01 20.01 19.41 19.71 19.62 -2.14 20.10 1,553 20.71 1,049 14.57 0.00 4
35 12-Feb 20.88 20.88 19.40 20.14 20.02 -2.61 20.54 3,265 43.53 1,882 26.14 0.00 7
36 11-Feb 19.21 20.98 19.21 20.68 20.21 6.43 21.09 9,349 124.65 4,547 63.15 0.01 17
37 10-Feb 20.17 20.17 18.85 19.43 19.56 0.99 19.82 1,665 22.20 1,068 14.83 0.00 4
38 09-Feb 19.61 20.30 19.18 19.24 19.36 -1.79 19.62 6,851 91.35 6,067 84.26 0.01 22
39 06-Feb 19.77 20.66 19.12 19.59 19.68 -0.96 19.98 3,766 50.21 1,158 16.08 0.00 4
40 05-Feb 19.89 20.98 19.31 19.78 19.81 2.06 20.18 1,602 21.36 1,420 19.72 0.00 5
41 04-Feb 19.40 19.79 18.35 19.38 19.25 -0.72 19.77 6,564 87.52 5,003 69.49 0.01 19
42 03-Feb 19.92 19.92 19.02 19.52 19.60 0.46 19.91 2,427 32.36 1,954 27.14 0.00 7
43 02-Feb 19.75 19.75 19.00 19.43 19.18 0.21 19.82 1,072 14.29 714 9.92 0.00 3
44 01-Feb 19.04 19.49 19.03 19.39 19.09 1.36 19.78 1,456 19.41 1,229 17.07 0.00 5
45 30-Jan 18.83 19.65 18.79 19.13 18.99 1.54 19.51 3,693 49.24 3,209 44.57 0.01 12
46 29-Jan 20.07 20.07 18.16 18.84 18.74 -4.17 19.22 3,972 52.96 2,434 33.81 0.00 9
47 28-Jan 20.60 20.62 19.20 19.66 19.73 0.05 20.05 1,991 26.55 1,720 23.89 0.00 6
48 27-Jan 19.50 19.75 18.75 19.65 19.39 1.81 20.04 479 6.39 413 5.74 0.00 2
49 23-Jan 19.70 20.69 19.10 19.30 19.24 -2.97 19.69 3,794 50.59 2,324 32.28 0.00 9
50 22-Jan 19.90 20.89 19.02 19.89 19.60 1.12 20.29 1,401 18.68 1,012 14.06 0.00 4
51 21-Jan 19.76 21.01 19.10 19.67 19.74 -0.46 20.06 1,460 19.47 974 13.53 0.00 4
52 20-Jan 19.63 20.99 19.51 19.76 19.74 -1.69 20.16 4,357 58.09 3,724 51.72 0.01 14
53 19-Jan 20.10 20.11 20.10 20.10 20.11 -0.05 20.50 237 3.16 237 3.29 0.00 1
54 16-Jan 19.64 21.83 19.64 20.11 20.07 -2.19 20.51 1,936 25.81 1,236 17.17 0.00 5
55 14-Jan 19.61 20.79 19.61 20.56 20.20 3.89 20.97 1,304 17.39 701 9.74 0.00 3
56 13-Jan 20.06 21.00 19.57 19.79 19.94 -1.49 20.19 3,033 40.44 2,906 40.36 0.01 11
57 12-Jan 19.78 20.60 19.78 20.09 20.15 0.00 20.49 2,437 32.49 2,063 28.65 0.00 8
58 09-Jan 20.96 21.98 19.40 20.09 20.22 -6.08 20.49 20,223 269.64 14,884 206.72 0.03 55
59 08-Jan 22.51 22.90 21.10 21.39 21.65 -2.64 21.82 5,853 78.04 3,754 52.14 0.01 14
60 07-Jan 22.97 23.00 21.60 21.97 22.32 -0.50 22.41 2,432 32.43 1,644 22.83 0.00 6
61 06-Jan 22.18 23.09 21.30 22.08 21.97 -0.36 22.52 3,443 45.91 2,175 30.21 0.00 8
62 05-Jan 22.53 23.25 22.00 22.16 22.43 -2.55 22.60 2,760 36.80 1,742 24.19 0.00 6
63 02-Jan 22.50 23.57 22.00 22.74 22.54 -0.09 23.19 1,722 22.96 1,197 16.63 0.00 4
64 01-Jan 22.00 22.88 22.00 22.76 22.63 -0.57 23.22 406 5.41 289 4.01 0.00 1
65 31-Dec 23.08 23.47 21.60 22.89 22.58 1.64 23.35 5,099 67.99 4,243 58.93 0.01 16
66 30-Dec 23.69 23.69 22.11 22.52 23.05 -1.75 22.97 1,906 25.41 995 13.82 0.00 4
67 29-Dec 22.23 24.00 22.23 22.92 23.16 5.82 23.38 28,646 381.95 12,149 168.74 0.03 45

Similar Stocks: CMSINFO    HEMIPROP    NESCO    TEAMLEASE    AARVI    ACEINTEG    ALANKIT    AWFIS    CORALFINAC    FMNL    ICDSLTD    IEL    IGIL    KAPSTON    KRYSTAL    MOTOGENFIN    PTL    RADIANTCMS    RUCHINFRA    SIS    SOUTHWEST    TEXINFRA    TOUCHWOOD    UDS    QUESS    ANLON    BLUEPEBBLE    DTL    DYNAMIC    FALCONTECH    INFOLLION    IPSL    KHFM    KONTOR    POSITRON    RBMINFRA    RULKA    SERVICE    SFML    SPECTSTM    TRIDHYA    VIESL    ELGNZ    WHITEFORCE    EMAPARTNER    MMEL    AISL    BLUSPRING    EFCIL    INDIQUBE    SMARTWORKS    YAARI    DEVX    SHEEL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com