ACC Limited (BOM:500410)
India · Delayed Price · Currency is INR 1,828.10
-11.65 (-0.63%)
At close: Sep 5, 2025
ACC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 1,847.65 | 1,857.80 | 1,821.95 | 1,826.00 | 1,826.00 | -1.17% | 13,677 |
| Jul 25, 2025 | 1,899.35 | 1,905.00 | 1,842.55 | 1,847.65 | 1,847.65 | -2.27% | 34,249 |
| Jul 24, 2025 | 1,951.00 | 1,955.50 | 1,887.95 | 1,890.60 | 1,890.60 | -3.11% | 38,671 |
| Jul 23, 2025 | 1,977.30 | 1,977.30 | 1,915.60 | 1,951.30 | 1,951.30 | -0.41% | 53,661 |
| Jul 22, 2025 | 1,985.00 | 1,995.00 | 1,957.00 | 1,959.25 | 1,959.25 | -0.98% | 8,977 |
| Jul 21, 2025 | 1,969.65 | 1,984.80 | 1,963.05 | 1,978.65 | 1,978.65 | 0.46% | 5,620 |
| Jul 18, 2025 | 1,971.05 | 1,989.00 | 1,959.70 | 1,969.60 | 1,969.60 | -0.47% | 13,580 |
| Jul 17, 2025 | 1,991.00 | 1,991.55 | 1,975.00 | 1,978.95 | 1,978.95 | -0.58% | 4,249 |
| Jul 16, 2025 | 1,980.75 | 1,997.00 | 1,970.00 | 1,990.40 | 1,990.40 | 0.53% | 20,224 |
| Jul 15, 2025 | 1,977.40 | 1,998.00 | 1,969.70 | 1,979.95 | 1,979.95 | 0.11% | 4,630 |
| Jul 14, 2025 | 1,980.30 | 1,987.95 | 1,963.70 | 1,977.85 | 1,977.85 | -0.18% | 5,126 |
| Jul 11, 2025 | 1,999.10 | 2,027.75 | 1,974.20 | 1,981.35 | 1,981.35 | -0.92% | 11,471 |
| Jul 10, 2025 | 1,995.05 | 2,006.55 | 1,986.55 | 1,999.75 | 1,999.75 | 0.46% | 19,141 |
| Jul 9, 2025 | 1,982.25 | 1,998.00 | 1,978.55 | 1,990.60 | 1,990.60 | 0.58% | 8,912 |
| Jul 8, 2025 | 1,965.00 | 1,982.00 | 1,948.10 | 1,979.15 | 1,979.15 | 0.73% | 17,071 |
| Jul 7, 2025 | 1,966.05 | 1,966.70 | 1,943.00 | 1,964.80 | 1,964.80 | 0.04% | 9,081 |
| Jul 4, 2025 | 1,958.85 | 1,990.50 | 1,946.45 | 1,964.05 | 1,964.05 | 0.39% | 32,235 |
| Jul 3, 2025 | 1,945.00 | 1,977.90 | 1,943.35 | 1,956.50 | 1,956.50 | 0.89% | 61,823 |
| Jul 2, 2025 | 1,928.00 | 1,949.00 | 1,922.00 | 1,939.30 | 1,939.30 | 0.98% | 20,439 |
| Jul 1, 2025 | 1,931.95 | 1,937.25 | 1,908.40 | 1,920.50 | 1,920.50 | 0.15% | 18,644 |
| Jun 30, 2025 | 1,921.70 | 1,932.80 | 1,910.50 | 1,917.60 | 1,917.60 | -0.20% | 11,365 |
| Jun 27, 2025 | 1,897.95 | 1,935.00 | 1,888.95 | 1,921.50 | 1,921.50 | 2.14% | 25,474 |
| Jun 26, 2025 | 1,859.90 | 1,887.00 | 1,856.90 | 1,881.30 | 1,881.30 | 1.45% | 19,388 |