ACC Limited (BOM:500410)
India · Delayed Price · Currency is INR 1,786.30
-2.15 (-0.12%)
At close: Aug 11, 2025
ACC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 1,854.05 | 1,863.90 | 1,850.55 | 1,854.35 | 1,854.35 | 0.29% | 9,582 |
| Jun 24, 2025 | 1,827.25 | 1,871.90 | 1,825.00 | 1,849.00 | 1,849.00 | 1.72% | 24,065 |
| Jun 23, 2025 | 1,823.95 | 1,828.00 | 1,815.45 | 1,817.65 | 1,817.65 | -0.35% | 21,230 |
| Jun 20, 2025 | 1,831.95 | 1,833.90 | 1,814.70 | 1,823.95 | 1,823.95 | -0.08% | 95,187 |
| Jun 19, 2025 | 1,849.30 | 1,849.30 | 1,821.00 | 1,825.45 | 1,825.45 | -0.81% | 5,276 |
| Jun 18, 2025 | 1,860.70 | 1,865.60 | 1,837.25 | 1,840.35 | 1,840.35 | -1.09% | 4,883 |
| Jun 17, 2025 | 1,879.10 | 1,879.10 | 1,856.35 | 1,860.70 | 1,860.70 | -0.68% | 9,175 |
| Jun 16, 2025 | 1,847.35 | 1,876.00 | 1,830.05 | 1,873.50 | 1,873.50 | 1.42% | 12,649 |
| Jun 13, 2025 | 1,841.05 | 1,855.00 | 1,829.25 | 1,847.35 | 1,847.35 | -1.00% | 36,938 |
| Jun 12, 2025 | 1,907.15 | 1,910.10 | 1,861.60 | 1,865.95 | 1,858.45 | -2.04% | 9,595 |
| Jun 11, 2025 | 1,929.95 | 1,929.95 | 1,892.40 | 1,904.80 | 1,897.14 | -0.43% | 8,443 |
| Jun 10, 2025 | 1,908.80 | 1,926.25 | 1,904.45 | 1,913.05 | 1,905.36 | 0.34% | 17,390 |
| Jun 9, 2025 | 1,904.00 | 1,917.60 | 1,900.50 | 1,906.50 | 1,898.84 | 0.12% | 6,140 |
| Jun 6, 2025 | 1,901.90 | 1,912.00 | 1,888.85 | 1,904.25 | 1,896.60 | 1.07% | 5,040 |
| Jun 5, 2025 | 1,862.35 | 1,895.40 | 1,862.35 | 1,884.10 | 1,876.53 | 0.40% | 4,091 |
| Jun 4, 2025 | 1,879.20 | 1,880.05 | 1,861.75 | 1,876.60 | 1,869.06 | -0.10% | 8,752 |
| Jun 3, 2025 | 1,888.75 | 1,894.35 | 1,872.00 | 1,878.55 | 1,871.00 | -0.28% | 4,399 |