Acme Resources share price history

BSE: 539391FinanceSmall Cap

Acme Resources Limited · Face value ₹10 · Listed Nov 2015

₹26.00₹0.39 (1.48%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹26.39.

29 Oct: open ₹26.39, high ₹26.39, low ₹26.00

52-week range of traded prices to 29 Oct 2026

₹24.10Low, 28 Oct 2026₹42.11High, 6 Nov 2025

Market cap: ₹67 Cr3,053rd largest listed
P/E: 57.75
P/B: 0.51
Dividend yield: Nonein the last 12 months
ROE: 0.9%
NIM: 7.31%
Cost of funds: 1.68%
Credit cost: 2.30%
ROA: 0.95%
Leverage: 1.14times net worth
Volume, BSE: 203

Acme Resources share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Acme Resources' share price is on record from 4 Nov 2015, when it closed at ₹12.50, to 29 Oct 2026. Its highest close was ₹80.04 on 28 Nov 2024 and its lowest ₹4.63 on 19 Jun 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	26.00	−32.9%	38.53	25.36	38.00	38.79	24.10	2,27,713
2025	38.75	−21.0%	51.17	36.01	48.44	52.70	35.00	5,59,959
2024	49.08	+33.7%	80.04	32.05	35.98	84.04	30.80	14,12,967
2023	36.72	+89.3%	37.50	13.85	19.60	39.29	13.83	10,74,184
2022	19.40	−38.2%	34.50	13.70	32.90	36.20	13.05	7,73,180
2021	31.38	+256.6%	31.38	8.93	9.24	31.38	8.49	8,61,448
2020	8.80	+60.3%	10.25	4.63	5.49	10.30	4.63	53,243
2019	5.49	−56.9%	14.17	5.00	13.38	14.17	5.00	19,658
2018	12.75	−53.5%	36.45	9.75	30.10	38.25	9.20	5,95,657
2017	27.40	+37.7%	27.40	10.00	18.95	27.40	9.60	10,55,686
2016	19.90	+59.2%	20.50	15.00	15.00	21.00	15.00	9,966
2015	12.50	–	12.50	12.50	12.50	12.50	12.50	50

₹ 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. 2015 is from its first session, 4 Nov 2015. The 2015 close is its last trade, on 4 Nov 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	26.00	−4.4%	28.57	29.94	24.10	15,634
Sep 2026	27.21	−3.6%	28.22	30.50	26.80	25,600
Aug 2026	28.22	−4.2%	30.90	30.90	28.00	28,645
Jul 2026	29.45	−1.8%	30.10	32.00	28.50	32,913
Jun 2026	30.00	−6.3%	32.32	33.57	28.51	28,009
May 2026	32.00	+2.2%	31.30	34.50	30.78	13,512
Apr 2026	31.30	+8.3%	28.90	32.49	28.50	20,452
Mar 2026	28.90	−3.2%	29.80	31.97	27.76	14,954
Feb 2026	29.85	−6.1%	31.80	35.24	28.14	23,258
Jan 2026	31.80	−17.9%	38.00	38.79	31.16	24,736
Dec 2025	38.75	−2.4%	39.94	41.49	35.00	17,173
Nov 2025	39.72	−2.5%	41.00	42.11	38.02	27,540
Oct 2025	40.75	+4.5%	38.50	42.16	36.20	53,137
Sep 2025	39.00	+2.7%	36.55	41.73	36.55	47,339
Aug 2025	37.98	−3.5%	37.42	41.14	36.01	29,926
Jul 2025	39.36	−7.0%	42.30	43.50	38.51	45,114
Jun 2025	42.31	+9.6%	39.99	42.31	37.50	67,397
May 2025	38.61	−3.2%	38.19	41.50	36.58	46,941
Apr 2025	39.87	−0.3%	40.80	42.49	37.06	44,079
Mar 2025	40.00	−2.4%	41.20	43.38	37.05	28,487
Feb 2025	40.98	+0.5%	41.65	45.88	37.28	59,958
Jan 2025	40.79	−16.9%	48.44	52.70	36.79	92,868
Dec 2024	49.08	−35.5%	72.24	72.24	48.50	2,70,084
Nov 2024	76.04	+126.0%	34.98	84.04	34.32	2,48,315
Oct 2024	33.65	−6.1%	35.50	37.24	30.80	50,080
Sep 2024	35.85	+0.8%	35.50	39.27	34.30	33,637
Aug 2024	35.55	−16.6%	40.52	44.34	33.03	51,202
Jul 2024	42.65	+28.0%	33.10	64.08	32.87	1,67,599
Jun 2024	33.33	+0.8%	32.80	35.99	31.48	82,855
May 2024	33.05	−10.7%	37.03	39.70	32.51	79,360
Apr 2024	37.02	−13.6%	41.99	41.99	35.69	41,179
Mar 2024	42.84	−12.8%	48.16	48.16	32.68	78,945
Feb 2024	49.14	−34.5%	76.48	76.48	49.14	65,400
Jan 2024	74.99	+104.2%	35.98	74.99	35.35	2,44,311
Dec 2023	36.72	−1.9%	35.55	39.29	31.25	1,69,745
Nov 2023	37.42	+50.0%	24.90	37.42	23.01	1,66,627
Oct 2023	24.95	+7.8%	23.61	27.55	22.01	57,894
Sep 2023	23.15	−18.6%	29.87	31.06	22.32	60,691
Aug 2023	28.45	+9.5%	25.46	28.45	22.28	1,95,195
Jul 2023	25.97	−16.5%	30.48	30.48	25.97	7,937
Jun 2023	31.10	+59.9%	20.42	31.80	18.50	3,04,847
May 2023	19.45	+19.0%	17.10	19.45	15.54	21,722
Apr 2023	16.35	+18.1%	13.90	17.50	13.85	11,300
Mar 2023	13.85	−28.8%	19.45	20.40	13.83	11,913
Feb 2023	19.45	+2.9%	18.55	19.45	16.10	19,980
Jan 2023	18.90	−2.6%	19.60	20.80	17.95	46,333
Dec 2022	19.40	−3.0%	20.00	20.90	17.65	38,235
Nov 2022	20.00	−4.3%	21.90	23.35	18.05	66,157
Oct 2022	20.90	−1.4%	21.95	21.95	18.05	28,377
Sep 2022	21.20	−4.1%	22.85	24.20	18.35	85,312
Aug 2022	22.10	+25.6%	17.60	22.80	16.10	71,995
Jul 2022	17.60	+10.0%	16.00	19.15	15.20	22,498
Jun 2022	16.00	+7.4%	15.60	21.74	14.21	35,167
May 2022	14.90	−6.9%	16.35	17.65	13.05	15,590
Apr 2022	16.00	−1.2%	16.20	17.85	15.45	35,292
Mar 2022	16.20	+1.9%	15.90	20.50	15.90	66,563
Feb 2022	15.90	−23.4%	19.75	25.05	15.20	1,10,620
Jan 2022	20.75	−33.9%	32.90	36.20	20.75	1,97,374
Dec 2021	31.38	+142.5%	13.00	31.38	11.42	2,98,827
Nov 2021	12.94	+9.2%	12.99	13.79	11.64	37,217
Oct 2021	11.85	−8.1%	12.90	15.10	11.63	78,464
Sep 2021	12.89	−5.9%	13.70	14.96	12.05	50,070
Aug 2021	13.70	−10.7%	15.50	17.00	12.10	29,166
Jul 2021	15.35	−4.1%	16.00	17.25	14.25	63,786
Jun 2021	16.00	+25.5%	12.75	18.75	12.65	84,146
May 2021	12.75	−17.7%	15.50	15.50	12.75	29,674
Apr 2021	15.50	−21.5%	20.10	20.40	15.50	22,192
Mar 2021	19.75	+13.6%	17.70	20.60	17.70	87,414
Feb 2021	17.39	+76.0%	9.88	17.39	8.49	61,633
Jan 2021	9.88	+12.3%	9.24	11.00	9.00	18,859
Dec 2020	8.80	−2.1%	8.99	9.22	7.79	19,025
Nov 2020	8.99	−0.1%	9.00	9.00	8.99	376
Oct 2020	9.00	−12.2%	10.25	10.25	9.00	1,241
Sep 2020	10.25	+23.2%	8.32	10.30	8.30	5,196
Aug 2020	8.32	+2.0%	8.16	8.32	7.75	3,995
Jul 2020	8.16	+52.5%	5.60	8.98	5.60	9,161
Jun 2020	5.35	−0.9%	5.40	5.65	4.63	5,968
May 2020	5.40	−0.4%	5.15	5.40	5.15	2,485
Apr 2020	5.42	+1.3%	5.35	6.17	5.35	1,418
Mar 2020	5.35	−10.2%	5.96	5.96	5.35	619
Feb 2020	5.96	−18.6%	7.68	8.46	5.96	3,421
Jan 2020	7.32	+33.3%	5.49	7.32	5.45	338
Dec 2019	5.49	−9.3%	6.05	6.05	5.00	2,476
Nov 2019	6.05	−42.7%	10.10	10.10	6.05	2,723
Oct 2019	10.55	−8.3%	12.07	12.07	10.55	138
Sep 2019	11.50	−3.8%	11.95	11.95	11.12	174
Aug 2019	11.95	0.0%	11.95	11.95	11.95	324
Jul 2019	11.95	−0.4%	12.00	12.00	11.95	189
Jun 2019	12.00	+3.5%	12.16	12.16	12.00	47
May 2019	11.59	−1.8%	11.80	11.80	11.59	825
Apr 2019	11.80	−1.7%	12.60	12.60	11.40	1,446
Mar 2019	12.00	−9.4%	12.60	12.60	9.46	4,580
Feb 2019	13.25	−5.4%	13.50	14.17	13.00	4,880
Jan 2019	14.00	+9.8%	13.38	14.01	10.95	1,856
Dec 2018	12.75	−0.2%	11.56	14.98	11.56	11,033
Nov 2018	12.78	+7.8%	10.92	13.30	9.73	47,575
Oct 2018	11.86	+3.6%	13.58	14.45	9.20	25,964
Sep 2018	11.45	−16.7%	12.21	16.48	10.11	33,522
Aug 2018	13.74	+5.7%	14.89	16.18	10.84	42,471
Jul 2018	13.00	−21.2%	14.00	18.95	10.50	29,640
Jun 2018	16.50	−4.3%	18.85	23.15	13.55	89,857
May 2018	17.25	+1.5%	17.00	18.95	13.90	42,922
Apr 2018	17.00	−22.4%	21.90	23.90	15.65	20,701
Mar 2018	21.90	−0.7%	23.00	23.00	19.30	56,207
Feb 2018	22.05	−6.6%	24.75	24.75	19.80	47,687
Jan 2018	23.60	−13.9%	30.10	38.25	23.35	1,48,078
Dec 2017	27.40	+20.4%	22.75	27.40	18.95	53,898
Nov 2017	22.75	+3.6%	21.50	23.80	20.10	53,997
Oct 2017	21.95	−6.9%	23.50	26.30	17.50	1,08,731
Sep 2017	23.58	+90.8%	12.10	24.94	12.10	1,99,200
Aug 2017	12.36	−8.2%	13.10	15.87	10.80	31,577
Jul 2017	13.46	+16.5%	12.12	14.45	12.01	67,942
Jun 2017	11.55	−11.5%	13.05	14.60	9.60	1,40,624
May 2017	13.05	−18.4%	16.00	17.50	12.30	59,198
Apr 2017	16.00	+28.9%	12.40	19.25	12.38	91,653
Mar 2017	12.41	−6.7%	12.64	15.23	11.41	2,19,288
Feb 2017	13.30	−30.0%	19.95	19.95	13.30	29,457
Jan 2017	19.00	−4.5%	18.95	19.85	18.05	121
Dec 2016	19.90	+5.3%	19.70	19.90	19.65	10
Nov 2016	18.90	+10.2%	17.50	18.90	17.50	82
Oct 2016	17.15	−5.0%	17.15	17.15	17.15	50
Sep 2016	18.05	−8.1%	19.60	21.00	18.05	738
Aug 2016	19.65	+0.3%	19.60	19.65	19.60	67
Jul 2016	19.60	0.0%	19.65	19.65	19.60	14
Jun 2016	19.60	+4.5%	18.75	19.65	18.75	146
May 2016	18.75	−0.3%	18.80	19.70	18.75	794
Apr 2016	18.80	+9.9%	17.95	18.80	17.95	311
Mar 2016	17.10	−5.0%	17.10	17.10	17.10	10
Feb 2016	18.00	−10.0%	20.00	20.00	17.15	127
Jan 2016	20.00	+60.0%	15.00	20.00	15.00	7,617
Nov 2015	12.50	–	12.50	12.50	12.50	50

₹ 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
29 Oct 2026	26.39	26.39	26.00	26.00	26.01	203
28 Oct 2026	25.36	26.62	24.10	26.39	25.14	2,321
27 Oct 2026	25.38	25.38	24.12	25.36	24.43	2,902
26 Oct 2026	25.38	25.38	25.38	25.38	25.38	27
23 Oct 2026	25.61	25.61	25.38	25.38	–	99
22 Oct 2026	27.00	27.00	25.87	25.87	26.11	2,304
21 Oct 2026	27.52	28.50	26.20	27.00	27.36	360
19 Oct 2026	27.50	27.52	27.50	27.52	27.51	1,065
16 Oct 2026	29.00	29.00	28.50	28.50	28.51	198
15 Oct 2026	28.80	29.94	27.36	29.49	28.79	561
14 Oct 2026	27.51	28.80	27.36	28.80	27.49	534
13 Oct 2026	27.50	28.99	27.30	27.51	27.66	167
12 Oct 2026	28.31	28.31	27.45	27.67	27.62	592
9 Oct 2026	27.82	29.04	27.50	28.89	28.88	513
8 Oct 2026	28.42	28.42	27.55	27.82	27.88	2,117
7 Oct 2026	29.90	29.90	27.55	29.00	29.14	802
6 Oct 2026	29.20	29.20	29.00	29.00	–	19
5 Oct 2026	29.00	29.00	27.15	28.67	27.49	748
1 Oct 2026	28.57	28.57	28.00	28.57	28.56	102
30 Sep 2026	28.60	28.60	27.20	27.21	27.77	494
29 Sep 2026	28.40	30.50	28.40	28.60	28.63	2,753
28 Sep 2026	29.98	29.98	28.10	29.79	28.61	2,824

Prices in ₹ per share as traded, not adjusted.