ACC Limited (BOM:500410)
India flag India · Delayed Price · Currency is INR
1,874.25
+10.00 (0.54%)
At close: Oct 9, 2025

ACC Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20251,864.951,882.951,853.551,874.251,874.250.54%5,950
Oct 8, 20251,841.551,869.951,841.551,864.251,864.250.35%20,180
Oct 7, 20251,836.951,860.001,836.001,857.701,857.701.13%13,797
Oct 6, 20251,842.301,865.001,828.701,836.901,836.90-0.67%17,851
Oct 3, 20251,832.001,852.551,828.501,849.351,849.351.10%12,034
Oct 1, 20251,826.251,849.001,825.001,829.201,829.200.18%7,510
Sep 30, 20251,810.401,837.401,810.401,825.851,825.850.83%8,145
Sep 29, 20251,820.101,840.401,803.501,810.751,810.75-0.70%3,881
Sep 26, 20251,851.001,855.901,815.051,823.601,823.60-1.54%93,560
Sep 25, 20251,850.601,871.001,847.101,852.051,852.05-0.49%12,069
Sep 24, 20251,870.151,880.951,858.651,861.151,861.15-0.87%4,740
Sep 23, 20251,890.051,899.001,860.601,877.501,877.50-0.33%23,750
Sep 22, 20251,870.051,916.401,870.001,883.701,883.700.30%24,082
Sep 19, 20251,875.001,888.251,860.151,878.001,878.001.10%13,846
Sep 18, 20251,851.301,866.901,841.001,857.601,857.600.04%11,550
Sep 17, 20251,879.551,881.401,850.001,856.951,856.95-0.48%4,611
Sep 16, 20251,868.951,879.001,860.001,865.851,865.850.31%10,258
Sep 15, 20251,867.401,867.401,848.451,860.051,860.050.54%5,601
Sep 12, 20251,869.851,869.851,844.551,850.001,850.000.33%5,567
Sep 11, 20251,851.001,858.001,834.351,843.851,843.85-0.21%10,253
Sep 10, 20251,848.301,856.901,844.001,847.701,847.70-0.14%12,670
Sep 9, 20251,830.851,854.801,830.851,850.251,850.250.67%4,349
Sep 8, 20251,830.701,849.701,830.701,838.001,838.000.54%54,997
Sep 5, 20251,854.801,854.801,819.151,828.101,828.10-0.63%6,092
Sep 4, 20251,865.051,886.851,831.501,839.751,839.75-0.19%23,520
Sep 3, 20251,828.151,848.101,817.551,843.301,843.301.21%9,941
Sep 2, 20251,828.851,837.901,812.051,821.201,821.200.12%11,530
Sep 1, 20251,804.251,821.001,804.251,819.001,819.000.99%5,704
Aug 29, 20251,811.951,817.001,798.701,801.251,801.250.06%5,731
Aug 28, 20251,817.751,817.751,782.901,800.251,800.250.11%3,966
Aug 26, 20251,817.501,817.501,795.551,798.351,798.35-0.51%6,447
Aug 25, 20251,821.001,825.801,805.001,807.551,807.55-0.69%6,586
Aug 22, 20251,850.051,858.601,818.901,820.201,820.20-1.59%9,003
Aug 21, 20251,882.751,882.751,846.751,849.701,849.70-0.71%5,523
Aug 20, 20251,878.951,878.951,848.001,862.851,862.850.20%12,803
Aug 19, 20251,849.951,870.001,841.001,859.201,859.200.81%23,021
Aug 18, 20251,808.051,852.001,808.051,844.251,844.253.44%44,054
Aug 14, 20251,793.951,796.251,780.351,782.901,782.90-0.32%10,154
Aug 13, 20251,789.051,803.001,782.601,788.551,788.550.04%11,642
Aug 12, 20251,794.751,800.001,785.251,787.901,787.900.09%11,949
Aug 11, 20251,804.451,804.451,780.251,786.301,786.30-0.12%12,053
Aug 8, 20251,830.151,830.151,782.601,788.451,788.45-1.52%5,804
Aug 7, 20251,830.401,830.401,790.001,816.101,816.10-0.79%31,656
Aug 6, 20251,803.551,839.351,800.101,830.601,830.601.55%48,466
Aug 5, 20251,799.251,808.001,782.951,802.651,802.650.70%8,512
Aug 4, 20251,824.651,824.651,780.051,790.151,790.15-0.22%24,439
Aug 1, 20251,795.001,821.201,791.001,794.151,794.150.32%129,800
Jul 31, 20251,815.251,828.001,783.001,788.501,788.50-1.23%19,360
Jul 30, 20251,832.851,835.551,806.501,810.701,810.70-0.93%47,491
Jul 29, 20251,827.501,844.401,822.601,827.751,827.750.10%16,714