ACC Limited (BOM:500410)
India · Delayed Price · Currency is INR 1,881.30
+22.25 (1.20%)
At close: Oct 31, 2025
ACC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |