Ace Integrated Solutions share price history

NSE: ACEINTEGChemicals & PetrochemicalsSmall Cap

Ace Integrated Solutions Limited · Face value ₹10 · Listed Jul 2017 · Issue price ₹46

₹16.20₹0.54 (3.23%)

Share price at the NSE close on 28 Oct 2026. Previous close ₹16.74.

28 Oct: open ₹16.66, high ₹16.66, low ₹16.07

52-week range of traded prices to 28 Oct 2026

₹14.20Low, 27 Mar 2026₹25.60High, 14 Nov 2025

Market cap: ₹17 Cr4,172nd largest listed
P/E: Lossover the last 12 months
P/B: 0.99
Dividend yield: Nonein the last 12 months
ROE: −5.0%
ROCE: −9.2%
Debt to equity: 0.00
Volume, NSE: 13653.7% delivered

Ace Integrated Solutions share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Ace Integrated Solutions' share price is on record from 13 Jul 2017, when it closed at ₹26.37, to 28 Oct 2026. Its highest close was ₹74.00 on 9 Feb 2023 and its lowest ₹8.27 on 7 Nov 2019, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	16.20	−29.2%	23.04	15.25	22.00	24.29	14.20	22,07,278
2025	22.89	−26.1%	31.34	20.57	32.40	32.40	20.00	38,12,726
2024	30.99	−23.5%	43.05	28.50	41.35	44.80	28.01	1,04,01,409
2023	40.50	−25.3%	74.00	31.85	52.05	82.30	30.55	40,63,658
2022	54.25	+105.9%	70.70	25.00	26.00	74.20	25.00	13,99,010
2021	26.35	+173.5%	26.35	9.63	9.63	26.35	9.63	1,84,500
2020	9.63	+6.3%	10.63	9.50	9.50	10.63	9.50	1,62,000
2019	9.07	−48.7%	24.00	8.27	17.17	24.00	8.27	5,40,000
2018	17.67	−31.0%	31.37	15.00	26.00	32.97	15.00	11,47,500
2017	25.60	–	29.33	18.67	25.93	29.33	17.07	19,57,500

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2022 is from its first session, 28 Mar 2022. 2021 is from its first session, 10 Mar 2021. 2020 is from its first session, 4 Feb 2020. 2019 is from its first session, 17 Jan 2019. 2017 is from its first session, 13 Jul 2017. The 2020 close is its last trade, on 19 Mar 2020.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	16.20	−3.4%	16.70	17.74	16.00	34,917
Sep 2026	16.77	−1.6%	17.10	19.80	16.10	79,391
Aug 2026	17.05	−10.5%	19.85	19.85	16.98	79,094
Jul 2026	19.04	−16.4%	23.49	23.49	18.82	1,58,711
Jun 2026	22.78	+18.5%	18.75	24.29	18.75	4,09,780
May 2026	19.22	−1.4%	19.50	22.38	18.50	1,36,963
Apr 2026	19.50	+27.9%	15.21	24.25	15.21	10,01,540
Mar 2026	15.25	−15.9%	18.14	18.40	14.20	1,73,436
Feb 2026	18.14	−5.2%	19.04	20.98	18.00	66,513
Jan 2026	19.13	−16.4%	22.00	23.57	18.16	66,933
Dec 2025	22.89	+2.2%	22.52	24.00	21.02	70,391
Nov 2025	22.40	−7.1%	24.11	25.60	21.92	99,549
Oct 2025	24.11	+2.2%	24.00	27.29	23.10	1,72,991
Sep 2025	23.60	−0.8%	24.39	29.94	23.18	7,25,615
Aug 2025	23.80	−2.9%	24.88	26.03	23.10	1,02,137
Jul 2025	24.51	−11.1%	28.11	28.99	23.81	1,22,438
Jun 2025	27.56	+4.5%	26.50	29.77	24.60	6,05,059
May 2025	26.37	+12.5%	23.61	29.80	21.31	5,26,952
Apr 2025	23.45	+7.3%	22.82	27.20	22.28	4,60,505
Mar 2025	21.85	−1.4%	21.75	25.45	20.15	4,02,748
Feb 2025	22.17	−14.6%	26.48	28.40	20.00	2,36,408
Jan 2025	25.96	−16.2%	32.40	32.40	24.01	2,87,933
Dec 2024	30.99	−4.2%	32.36	34.88	29.80	6,67,653
Nov 2024	32.35	−3.5%	35.37	37.34	28.01	12,17,935
Oct 2024	33.54	−8.4%	37.27	38.50	31.05	7,14,848
Sep 2024	36.62	+7.0%	35.49	40.00	32.70	24,19,418
Aug 2024	34.23	−2.4%	35.07	41.40	30.30	13,41,336
Jul 2024	35.07	+3.9%	34.18	44.34	31.52	26,10,895
Jun 2024	33.76	+2.0%	34.40	37.00	30.70	2,24,646
May 2024	33.10	−3.8%	35.40	37.05	30.30	1,51,313
Apr 2024	34.40	+11.7%	30.80	39.80	30.80	3,69,692
Mar 2024	30.80	−16.4%	36.05	38.95	29.60	1,23,684
Feb 2024	36.85	−7.6%	41.20	41.85	36.10	1,95,669
Jan 2024	39.90	−1.5%	41.35	44.80	38.85	3,64,320
Dec 2023	40.50	+20.5%	34.45	55.50	33.80	21,93,174
Nov 2023	33.60	−4.0%	34.95	38.50	31.55	3,58,334
Oct 2023	35.00	−1.7%	35.55	37.30	30.55	3,49,967
Sep 2023	35.60	+0.8%	36.90	38.60	32.70	32,214
Aug 2023	35.30	+3.7%	34.05	39.40	33.05	95,002
Jul 2023	34.05	−8.7%	37.30	40.00	33.25	19,595
Jun 2023	37.30	+0.7%	38.90	39.90	35.90	21,120
May 2023	37.05	−24.5%	51.50	51.50	37.00	40,103
Apr 2023	49.10	+44.0%	34.15	49.50	34.10	26,671
Mar 2023	34.10	−35.7%	53.00	54.50	34.10	56,327
Feb 2023	53.00	−3.6%	55.95	82.30	51.85	7,68,627
Jan 2023	55.00	+1.4%	52.05	60.85	51.30	1,02,524
Dec 2022	54.25	−2.1%	52.75	61.20	48.30	1,18,975
Nov 2022	55.40	+19.9%	48.50	74.20	47.00	2,76,535
Oct 2022	46.20	+24.9%	38.85	48.60	38.85	1,66,500
Sep 2022	37.00	+10.1%	35.25	37.00	35.25	49,500
Aug 2022	33.60	+14.9%	30.05	33.60	29.10	81,000
Jul 2022	29.25	−19.9%	38.30	38.30	29.25	58,500
Jun 2022	36.50	+18.9%	30.40	36.50	27.40	4,36,500
May 2022	30.70	+13.7%	27.40	31.60	27.40	1,35,000
Apr 2022	27.00	+3.8%	25.60	27.00	25.00	67,500
Mar 2022	26.00	−1.3%	26.00	26.00	26.00	9,000
Dec 2021	26.35	+2.9%	26.25	26.35	26.25	13,500
Nov 2021	25.60	+14.3%	23.40	25.60	22.30	36,000
Oct 2021	22.40	+58.9%	14.80	23.50	14.80	63,000
Sep 2021	14.10	+10.2%	13.43	14.10	13.43	9,000
Aug 2021	12.80	+4.9%	12.80	12.80	12.80	4,500
Jul 2021	12.20	+26.6%	9.63	12.20	9.63	40,500
Jun 2021	9.63	0.0%	9.63	9.63	9.63	9,000
Mar 2021	9.63	0.0%	9.63	9.63	9.63	9,000
Mar 2020	9.63	−4.9%	10.63	10.63	9.63	40,500
Feb 2020	10.13	+11.8%	9.50	10.13	9.50	1,21,500
Dec 2019	9.07	+4.6%	9.10	9.53	9.07	13,500
Nov 2019	8.67	−0.4%	8.27	8.67	8.27	9,000
Oct 2019	8.70	−35.4%	12.80	12.83	8.30	72,000
Sep 2019	13.47	−28.7%	18.00	18.00	13.47	31,500
Jun 2019	18.90	−4.9%	18.90	18.90	18.90	4,500
May 2019	19.87	−4.9%	19.87	19.87	19.87	4,500
Apr 2019	20.90	−12.3%	22.00	22.00	20.90	9,000
Mar 2019	23.83	+49.0%	16.17	24.00	15.33	1,39,500
Feb 2019	16.00	−11.9%	17.00	18.00	15.33	1,03,500
Jan 2019	18.17	+2.8%	17.17	19.33	16.67	1,53,000
Dec 2018	17.67	+15.2%	16.33	18.33	16.33	22,500
Nov 2018	15.33	−4.2%	15.33	15.33	15.33	13,500
Oct 2018	16.00	−17.2%	15.67	16.00	15.00	1,03,500
Sep 2018	19.33	−12.1%	20.67	20.67	19.33	9,000
Aug 2018	22.00	+3.1%	21.33	22.00	21.33	31,500
Jul 2018	21.33	−13.5%	23.33	23.33	21.33	54,000
Jun 2018	24.67	−7.5%	26.33	26.33	24.67	2,25,000
May 2018	26.67	−2.6%	27.37	27.37	26.67	49,500
Apr 2018	27.37	−8.8%	28.67	28.67	27.37	22,500
Mar 2018	30.00	−0.1%	28.67	31.33	28.67	99,000
Feb 2018	30.03	+1.2%	29.67	32.97	27.40	1,08,000
Jan 2018	29.67	+15.9%	26.00	30.67	24.83	4,09,500
Dec 2017	25.60	+9.7%	23.33	29.33	20.80	3,01,500
Nov 2017	23.33	+18.4%	21.33	24.27	18.67	1,03,500
Oct 2017	19.70	−3.6%	19.90	22.83	18.93	1,26,000
Sep 2017	20.43	−23.6%	26.67	26.80	18.70	2,29,500
Aug 2017	26.73	+0.3%	26.67	26.73	17.07	4,45,500
Jul 2017	26.67	–	25.93	27.87	24.00	7,51,500

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	16.66	16.66	16.07	16.20	16.28	136	53.7%
27 Oct 2026	16.74	16.74	16.74	16.74	16.74	25	100.0%
26 Oct 2026	16.39	17.40	16.00	16.74	17.11	6,238	80.6%
23 Oct 2026	16.68	16.68	16.02	16.12	16.12	1,733	91.8%
22 Oct 2026	16.16	16.68	16.00	16.60	16.57	1,321	90.0%
21 Oct 2026	17.30	17.30	16.10	16.33	16.20	13,945	78.1%
19 Oct 2026	16.74	17.30	16.74	17.30	16.76	130	100.0%
16 Oct 2026	16.69	17.67	16.27	16.74	16.61	438	57.3%
15 Oct 2026	17.09	17.74	16.36	16.37	16.89	489	17.2%
14 Oct 2026	17.42	17.42	16.53	16.77	16.96	1,158	13.0%
13 Oct 2026	16.55	17.45	16.50	17.41	16.94	528	66.5%
12 Oct 2026	17.00	17.34	16.26	16.69	16.96	716	71.0%
9 Oct 2026	16.37	17.49	16.15	17.20	16.97	3,102	47.5%
8 Oct 2026	17.00	17.15	16.45	16.45	16.81	837	89.5%
7 Oct 2026	17.35	17.35	16.37	16.84	16.95	885	49.6%
6 Oct 2026	17.40	17.40	16.50	17.03	17.04	405	60.0%
5 Oct 2026	17.14	17.14	16.20	16.53	16.40	1,669	71.5%
1 Oct 2026	16.70	17.30	16.13	17.14	16.73	1,162	64.5%
30 Sep 2026	16.71	17.00	16.40	16.77	16.68	1,622	88.2%
29 Sep 2026	16.70	16.95	16.10	16.40	16.39	3,269	70.6%
28 Sep 2026	17.93	17.93	16.60	17.02	16.92	2,277	48.8%
25 Sep 2026	17.03	17.99	17.03	17.58	17.49	1,030	68.1%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Ace Integrated Solutions bonus and split history

Ex-date	Event	Price factor	What happened
7 Oct 2021	Bonus	0.6667	Holders received 1 bonus share for every 2 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.