Skip to main content
logo
ACC Limited (BOM:500410)
India flag India · Delayed Price · Currency is INR
1,736.70
+4.60 (0.27%)
At close: Dec 31, 2025

ACC Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20251,738.401,741.001,725.001,736.701,736.700.27%15,154
Dec 30, 20251,725.901,746.651,715.851,732.101,732.100.37%20,794
Dec 29, 20251,735.851,738.701,722.051,725.801,725.80-0.51%6,755
Dec 26, 20251,745.001,749.901,725.101,734.651,734.65-0.24%11,316
Dec 24, 20251,752.251,760.001,734.651,738.801,738.80-0.88%27,998
Dec 23, 20251,789.051,802.001,746.301,754.301,754.30-1.21%29,231
Dec 22, 20251,756.751,789.901,756.751,775.801,775.801.32%23,448
Dec 19, 20251,773.251,773.251,747.001,752.651,752.65-0.15%9,373
Dec 18, 20251,756.151,762.001,750.701,755.301,755.30-0.28%9,290
Dec 17, 20251,773.001,773.001,754.801,760.301,760.30-0.55%12,937
Dec 16, 20251,789.251,789.251,768.101,770.051,770.05-0.42%35,547
Dec 15, 20251,772.001,789.901,771.001,777.501,777.500.33%7,876
Dec 12, 20251,781.051,795.751,770.001,771.601,771.60-0.41%17,299
Dec 11, 20251,783.001,783.401,772.351,778.951,778.95-0.13%5,195
Dec 10, 20251,786.001,802.301,775.751,781.301,781.30-0.26%17,632
Dec 9, 20251,795.001,796.001,771.451,785.951,785.95-0.51%6,723
Dec 8, 20251,798.601,813.401,789.001,795.051,795.05-0.19%15,594
Dec 5, 20251,819.001,821.951,796.301,798.551,798.55-1.02%13,426
Dec 4, 20251,839.301,846.751,813.001,817.151,817.15-1.20%7,105
Dec 3, 20251,853.051,861.201,835.001,839.301,839.30-0.74%9,439
Dec 2, 20251,854.851,857.301,845.001,853.051,853.050.10%8,016
Dec 1, 20251,880.551,880.551,848.301,851.251,851.250.08%7,234
Nov 28, 20251,860.551,871.401,847.001,849.751,849.75-0.97%8,773
Nov 27, 20251,880.901,888.251,863.001,867.901,867.90-0.91%14,510
Nov 26, 20251,870.901,889.001,857.051,885.051,885.050.80%53,352
Nov 25, 20251,909.601,909.601,854.651,870.151,870.15-3.44%61,120
Nov 24, 20251,825.251,986.901,805.901,936.851,936.855.85%58,832
Nov 21, 20251,851.401,851.701,823.101,829.751,829.75-1.06%4,887
Nov 20, 20251,835.751,863.101,835.751,849.351,849.350.68%8,706
Nov 19, 20251,833.751,846.751,833.751,836.801,836.80-0.12%29,256
Nov 18, 20251,845.001,852.451,835.101,838.951,838.95-0.43%8,939
Nov 17, 20251,841.401,855.701,841.401,846.801,846.800.36%2,140
Nov 14, 20251,832.551,850.001,832.551,840.201,840.20-0.21%2,669
Nov 13, 20251,853.951,860.001,839.501,844.101,844.10-0.51%8,652
Nov 12, 20251,845.051,863.551,845.051,853.501,853.500.46%3,685
Nov 11, 20251,844.101,850.901,838.001,845.051,845.05-0.01%8,996
Nov 10, 20251,840.001,852.001,832.051,845.201,845.200.16%12,315
Nov 7, 20251,825.551,853.301,817.251,842.201,842.200.39%20,711
Nov 6, 20251,867.751,867.751,828.001,835.051,835.050.19%4,848
Nov 4, 20251,872.851,878.701,826.601,831.501,831.50-2.02%37,413
Nov 3, 20251,928.751,928.751,854.951,869.201,869.20-0.64%27,113
Oct 31, 20251,875.951,912.901,858.401,881.301,881.301.20%36,289
Oct 30, 20251,882.951,886.951,855.451,859.051,859.05-1.06%5,337
Oct 29, 20251,850.451,889.401,850.451,879.051,879.050.96%19,703
Oct 28, 20251,852.701,865.001,848.101,861.101,861.10-0.04%8,326
Oct 27, 20251,857.051,867.951,839.001,861.851,861.850.65%5,465
Oct 24, 20251,856.651,860.901,841.551,849.851,849.85-0.35%27,381
Oct 23, 20251,850.451,861.301,835.501,856.401,856.400.49%44,866
Oct 21, 20251,831.551,854.701,831.551,847.351,847.350.87%5,071
Oct 20, 20251,840.651,840.651,823.451,831.501,831.50-0.07%15,608