ACC Limited (BOM:500410)
1,874.25
+10.00 (0.54%)
At close: Oct 9, 2025
ACC Limited Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Sep 23, 2025 | 1,890.05 | 1,899.00 | 1,860.60 | 1,877.50 | 1,877.50 | -0.33% | 23,750 |
Sep 22, 2025 | 1,870.05 | 1,916.40 | 1,870.00 | 1,883.70 | 1,883.70 | 0.30% | 24,082 |
Sep 19, 2025 | 1,875.00 | 1,888.25 | 1,860.15 | 1,878.00 | 1,878.00 | 1.10% | 13,846 |
Sep 18, 2025 | 1,851.30 | 1,866.90 | 1,841.00 | 1,857.60 | 1,857.60 | 0.04% | 11,550 |
Sep 17, 2025 | 1,879.55 | 1,881.40 | 1,850.00 | 1,856.95 | 1,856.95 | -0.48% | 4,611 |
Sep 16, 2025 | 1,868.95 | 1,879.00 | 1,860.00 | 1,865.85 | 1,865.85 | 0.31% | 10,258 |
Sep 15, 2025 | 1,867.40 | 1,867.40 | 1,848.45 | 1,860.05 | 1,860.05 | 0.54% | 5,601 |
Sep 12, 2025 | 1,869.85 | 1,869.85 | 1,844.55 | 1,850.00 | 1,850.00 | 0.33% | 5,567 |
Sep 11, 2025 | 1,851.00 | 1,858.00 | 1,834.35 | 1,843.85 | 1,843.85 | -0.21% | 10,253 |
Sep 10, 2025 | 1,848.30 | 1,856.90 | 1,844.00 | 1,847.70 | 1,847.70 | -0.14% | 12,670 |
Sep 9, 2025 | 1,830.85 | 1,854.80 | 1,830.85 | 1,850.25 | 1,850.25 | 0.67% | 4,349 |
Sep 8, 2025 | 1,830.70 | 1,849.70 | 1,830.70 | 1,838.00 | 1,838.00 | 0.54% | 54,997 |
Sep 5, 2025 | 1,854.80 | 1,854.80 | 1,819.15 | 1,828.10 | 1,828.10 | -0.63% | 6,092 |
Sep 4, 2025 | 1,865.05 | 1,886.85 | 1,831.50 | 1,839.75 | 1,839.75 | -0.19% | 23,520 |
Sep 3, 2025 | 1,828.15 | 1,848.10 | 1,817.55 | 1,843.30 | 1,843.30 | 1.21% | 9,941 |
Sep 2, 2025 | 1,828.85 | 1,837.90 | 1,812.05 | 1,821.20 | 1,821.20 | 0.12% | 11,530 |
Sep 1, 2025 | 1,804.25 | 1,821.00 | 1,804.25 | 1,819.00 | 1,819.00 | 0.99% | 5,704 |
Aug 29, 2025 | 1,811.95 | 1,817.00 | 1,798.70 | 1,801.25 | 1,801.25 | 0.06% | 5,731 |
Aug 28, 2025 | 1,817.75 | 1,817.75 | 1,782.90 | 1,800.25 | 1,800.25 | 0.11% | 3,966 |
Aug 26, 2025 | 1,817.50 | 1,817.50 | 1,795.55 | 1,798.35 | 1,798.35 | -0.51% | 6,447 |
Aug 25, 2025 | 1,821.00 | 1,825.80 | 1,805.00 | 1,807.55 | 1,807.55 | -0.69% | 6,586 |
Aug 22, 2025 | 1,850.05 | 1,858.60 | 1,818.90 | 1,820.20 | 1,820.20 | -1.59% | 9,003 |
Aug 21, 2025 | 1,882.75 | 1,882.75 | 1,846.75 | 1,849.70 | 1,849.70 | -0.71% | 5,523 |
Aug 20, 2025 | 1,878.95 | 1,878.95 | 1,848.00 | 1,862.85 | 1,862.85 | 0.20% | 12,803 |
Aug 19, 2025 | 1,849.95 | 1,870.00 | 1,841.00 | 1,859.20 | 1,859.20 | 0.81% | 23,021 |
Aug 18, 2025 | 1,808.05 | 1,852.00 | 1,808.05 | 1,844.25 | 1,844.25 | 3.44% | 44,054 |
Aug 14, 2025 | 1,793.95 | 1,796.25 | 1,780.35 | 1,782.90 | 1,782.90 | -0.32% | 10,154 |
Aug 13, 2025 | 1,789.05 | 1,803.00 | 1,782.60 | 1,788.55 | 1,788.55 | 0.04% | 11,642 |
Aug 12, 2025 | 1,794.75 | 1,800.00 | 1,785.25 | 1,787.90 | 1,787.90 | 0.09% | 11,949 |
Aug 11, 2025 | 1,804.45 | 1,804.45 | 1,780.25 | 1,786.30 | 1,786.30 | -0.12% | 12,053 |
Aug 8, 2025 | 1,830.15 | 1,830.15 | 1,782.60 | 1,788.45 | 1,788.45 | -1.52% | 5,804 |
Aug 7, 2025 | 1,830.40 | 1,830.40 | 1,790.00 | 1,816.10 | 1,816.10 | -0.79% | 31,656 |
Aug 6, 2025 | 1,803.55 | 1,839.35 | 1,800.10 | 1,830.60 | 1,830.60 | 1.55% | 48,466 |
Aug 5, 2025 | 1,799.25 | 1,808.00 | 1,782.95 | 1,802.65 | 1,802.65 | 0.70% | 8,512 |
Aug 4, 2025 | 1,824.65 | 1,824.65 | 1,780.05 | 1,790.15 | 1,790.15 | -0.22% | 24,439 |
Aug 1, 2025 | 1,795.00 | 1,821.20 | 1,791.00 | 1,794.15 | 1,794.15 | 0.32% | 129,800 |
Jul 31, 2025 | 1,815.25 | 1,828.00 | 1,783.00 | 1,788.50 | 1,788.50 | -1.23% | 19,360 |
Jul 30, 2025 | 1,832.85 | 1,835.55 | 1,806.50 | 1,810.70 | 1,810.70 | -0.93% | 47,491 |
Jul 29, 2025 | 1,827.50 | 1,844.40 | 1,822.60 | 1,827.75 | 1,827.75 | 0.10% | 16,714 |