ACC Limited (BOM:500410)
India · Delayed Price · Currency is INR 1,798.55
-18.60 (-1.02%)
At close: Dec 5, 2025
ACC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,819.00 | 1,821.95 | 1,796.30 | 1,798.55 | 1,798.55 | -1.02% | 13,426 |
| Dec 4, 2025 | 1,839.30 | 1,846.75 | 1,813.00 | 1,817.15 | 1,817.15 | -1.20% | 7,105 |
| Dec 3, 2025 | 1,853.05 | 1,861.20 | 1,835.00 | 1,839.30 | 1,839.30 | -0.74% | 9,439 |
| Dec 2, 2025 | 1,854.85 | 1,857.30 | 1,845.00 | 1,853.05 | 1,853.05 | 0.10% | 8,016 |
| Dec 1, 2025 | 1,880.55 | 1,880.55 | 1,848.30 | 1,851.25 | 1,851.25 | 0.08% | 7,234 |
| Nov 28, 2025 | 1,860.55 | 1,871.40 | 1,847.00 | 1,849.75 | 1,849.75 | -0.97% | 8,773 |
| Nov 27, 2025 | 1,880.90 | 1,888.25 | 1,863.00 | 1,867.90 | 1,867.90 | -0.91% | 14,510 |
| Nov 26, 2025 | 1,870.90 | 1,889.00 | 1,857.05 | 1,885.05 | 1,885.05 | 0.80% | 53,352 |
| Nov 25, 2025 | 1,909.60 | 1,909.60 | 1,854.65 | 1,870.15 | 1,870.15 | -3.44% | 61,120 |
| Nov 24, 2025 | 1,825.25 | 1,986.90 | 1,805.90 | 1,936.85 | 1,936.85 | 5.85% | 58,832 |
| Nov 21, 2025 | 1,851.40 | 1,851.70 | 1,823.10 | 1,829.75 | 1,829.75 | -1.06% | 4,887 |
| Nov 20, 2025 | 1,835.75 | 1,863.10 | 1,835.75 | 1,849.35 | 1,849.35 | 0.68% | 8,706 |
| Nov 19, 2025 | 1,833.75 | 1,846.75 | 1,833.75 | 1,836.80 | 1,836.80 | -0.12% | 29,256 |
| Nov 18, 2025 | 1,845.00 | 1,852.45 | 1,835.10 | 1,838.95 | 1,838.95 | -0.43% | 8,939 |
| Nov 17, 2025 | 1,841.40 | 1,855.70 | 1,841.40 | 1,846.80 | 1,846.80 | 0.36% | 2,140 |
| Nov 14, 2025 | 1,832.55 | 1,850.00 | 1,832.55 | 1,840.20 | 1,840.20 | -0.21% | 2,669 |
| Nov 13, 2025 | 1,853.95 | 1,860.00 | 1,839.50 | 1,844.10 | 1,844.10 | -0.51% | 8,652 |
| Nov 12, 2025 | 1,845.05 | 1,863.55 | 1,845.05 | 1,853.50 | 1,853.50 | 0.46% | 3,685 |
| Nov 11, 2025 | 1,844.10 | 1,850.90 | 1,838.00 | 1,845.05 | 1,845.05 | -0.01% | 8,996 |
| Nov 10, 2025 | 1,840.00 | 1,852.00 | 1,832.05 | 1,845.20 | 1,845.20 | 0.16% | 12,315 |
| Nov 7, 2025 | 1,825.55 | 1,853.30 | 1,817.25 | 1,842.20 | 1,842.20 | 0.39% | 20,711 |
| Nov 6, 2025 | 1,867.75 | 1,867.75 | 1,828.00 | 1,835.05 | 1,835.05 | 0.19% | 4,848 |
| Nov 4, 2025 | 1,872.85 | 1,878.70 | 1,826.60 | 1,831.50 | 1,831.50 | -2.02% | 37,413 |
| Nov 3, 2025 | 1,928.75 | 1,928.75 | 1,854.95 | 1,869.20 | 1,869.20 | -0.64% | 27,113 |
| Oct 31, 2025 | 1,875.95 | 1,912.90 | 1,858.40 | 1,881.30 | 1,881.30 | 1.20% | 36,289 |
| Oct 30, 2025 | 1,882.95 | 1,886.95 | 1,855.45 | 1,859.05 | 1,859.05 | -1.06% | 5,337 |
| Oct 29, 2025 | 1,850.45 | 1,889.40 | 1,850.45 | 1,879.05 | 1,879.05 | 0.96% | 19,703 |
| Oct 28, 2025 | 1,852.70 | 1,865.00 | 1,848.10 | 1,861.10 | 1,861.10 | -0.04% | 8,326 |
| Oct 27, 2025 | 1,857.05 | 1,867.95 | 1,839.00 | 1,861.85 | 1,861.85 | 0.65% | 5,465 |
| Oct 24, 2025 | 1,856.65 | 1,860.90 | 1,841.55 | 1,849.85 | 1,849.85 | -0.35% | 27,381 |
| Oct 23, 2025 | 1,850.45 | 1,861.30 | 1,835.50 | 1,856.40 | 1,856.40 | 0.49% | 44,866 |
| Oct 21, 2025 | 1,831.55 | 1,854.70 | 1,831.55 | 1,847.35 | 1,847.35 | 0.87% | 5,071 |
| Oct 20, 2025 | 1,840.65 | 1,840.65 | 1,823.45 | 1,831.50 | 1,831.50 | -0.07% | 15,608 |
| Oct 17, 2025 | 1,850.05 | 1,865.70 | 1,830.00 | 1,832.70 | 1,832.70 | -1.43% | 6,170 |
| Oct 16, 2025 | 1,857.65 | 1,872.00 | 1,853.00 | 1,859.30 | 1,859.30 | 0.09% | 5,896 |
| Oct 15, 2025 | 1,859.00 | 1,872.75 | 1,854.10 | 1,857.65 | 1,857.65 | -0.22% | 2,310 |
| Oct 14, 2025 | 1,876.95 | 1,876.95 | 1,854.95 | 1,861.70 | 1,861.70 | -0.40% | 5,189 |
| Oct 13, 2025 | 1,881.00 | 1,881.00 | 1,864.85 | 1,869.25 | 1,869.25 | -0.82% | 5,042 |
| Oct 10, 2025 | 1,882.90 | 1,890.50 | 1,865.00 | 1,884.65 | 1,884.65 | 0.55% | 4,910 |
| Oct 9, 2025 | 1,864.95 | 1,882.95 | 1,853.55 | 1,874.25 | 1,874.25 | 0.54% | 5,950 |
| Oct 8, 2025 | 1,841.55 | 1,869.95 | 1,841.55 | 1,864.25 | 1,864.25 | 0.35% | 20,180 |
| Oct 7, 2025 | 1,836.95 | 1,860.00 | 1,836.00 | 1,857.70 | 1,857.70 | 1.13% | 13,797 |
| Oct 6, 2025 | 1,842.30 | 1,865.00 | 1,828.70 | 1,836.90 | 1,836.90 | -0.67% | 17,851 |
| Oct 3, 2025 | 1,832.00 | 1,852.55 | 1,828.50 | 1,849.35 | 1,849.35 | 1.10% | 12,034 |
| Oct 1, 2025 | 1,826.25 | 1,849.00 | 1,825.00 | 1,829.20 | 1,829.20 | 0.18% | 7,510 |
| Sep 30, 2025 | 1,810.40 | 1,837.40 | 1,810.40 | 1,825.85 | 1,825.85 | 0.83% | 8,145 |
| Sep 29, 2025 | 1,820.10 | 1,840.40 | 1,803.50 | 1,810.75 | 1,810.75 | -0.70% | 3,881 |
| Sep 26, 2025 | 1,851.00 | 1,855.90 | 1,815.05 | 1,823.60 | 1,823.60 | -1.54% | 93,560 |
| Sep 25, 2025 | 1,850.60 | 1,871.00 | 1,847.10 | 1,852.05 | 1,852.05 | -0.49% | 12,069 |
| Sep 24, 2025 | 1,870.15 | 1,880.95 | 1,858.65 | 1,861.15 | 1,861.15 | -0.87% | 4,740 |