ACC Limited (BOM:500410)
India · Delayed Price · Currency is INR 1,727.75
+11.55 (0.67%)
At close: Jan 22, 2026
ACC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,718.95 | 1,738.00 | 1,718.95 | 1,727.75 | 1,727.75 | 0.67% | 4,815 |
| Jan 21, 2026 | 1,695.30 | 1,731.05 | 1,672.35 | 1,716.20 | 1,716.20 | 1.11% | 18,703 |
| Jan 20, 2026 | 1,726.00 | 1,742.25 | 1,691.70 | 1,697.35 | 1,697.35 | -2.07% | 9,050 |
| Jan 19, 2026 | 1,760.65 | 1,760.65 | 1,730.00 | 1,733.30 | 1,733.30 | -1.15% | 5,069 |
| Jan 16, 2026 | 1,725.65 | 1,762.95 | 1,712.15 | 1,753.45 | 1,753.45 | 1.48% | 5,679 |
| Jan 14, 2026 | 1,702.45 | 1,730.20 | 1,702.45 | 1,727.90 | 1,727.90 | 1.22% | 4,000 |
| Jan 13, 2026 | 1,700.10 | 1,728.65 | 1,700.10 | 1,707.10 | 1,707.10 | - | 6,406 |
| Jan 12, 2026 | 1,701.40 | 1,713.50 | 1,687.00 | 1,707.15 | 1,707.15 | 0.21% | 13,720 |
| Jan 9, 2026 | 1,720.55 | 1,724.65 | 1,701.00 | 1,703.50 | 1,703.50 | -1.23% | 16,392 |
| Jan 8, 2026 | 1,750.70 | 1,755.00 | 1,717.20 | 1,724.65 | 1,724.65 | -1.74% | 7,149 |
| Jan 7, 2026 | 1,752.00 | 1,759.45 | 1,748.00 | 1,755.15 | 1,755.15 | 0.18% | 7,515 |
| Jan 6, 2026 | 1,771.95 | 1,776.00 | 1,745.70 | 1,752.00 | 1,752.00 | -1.07% | 5,048 |
| Jan 5, 2026 | 1,749.20 | 1,775.00 | 1,749.20 | 1,771.00 | 1,771.00 | 1.27% | 21,219 |
| Jan 2, 2026 | 1,745.75 | 1,751.00 | 1,738.25 | 1,748.85 | 1,748.85 | 0.46% | 13,154 |
| Jan 1, 2026 | 1,731.50 | 1,745.10 | 1,730.50 | 1,740.90 | 1,740.90 | 0.24% | 6,588 |
| Dec 31, 2025 | 1,738.40 | 1,741.00 | 1,725.00 | 1,736.70 | 1,736.70 | 0.27% | 15,154 |
| Dec 30, 2025 | 1,725.90 | 1,746.65 | 1,715.85 | 1,732.10 | 1,732.10 | 0.37% | 20,794 |
| Dec 29, 2025 | 1,735.85 | 1,738.70 | 1,722.05 | 1,725.80 | 1,725.80 | -0.51% | 6,755 |
| Dec 26, 2025 | 1,745.00 | 1,749.90 | 1,725.10 | 1,734.65 | 1,734.65 | -0.24% | 11,316 |
| Dec 24, 2025 | 1,752.25 | 1,760.00 | 1,734.65 | 1,738.80 | 1,738.80 | -0.88% | 27,998 |
| Dec 23, 2025 | 1,789.05 | 1,802.00 | 1,746.30 | 1,754.30 | 1,754.30 | -1.21% | 29,231 |
| Dec 22, 2025 | 1,756.75 | 1,789.90 | 1,756.75 | 1,775.80 | 1,775.80 | 1.32% | 23,448 |
| Dec 19, 2025 | 1,773.25 | 1,773.25 | 1,747.00 | 1,752.65 | 1,752.65 | -0.15% | 9,373 |
| Dec 18, 2025 | 1,756.15 | 1,762.00 | 1,750.70 | 1,755.30 | 1,755.30 | -0.28% | 9,290 |
| Dec 17, 2025 | 1,773.00 | 1,773.00 | 1,754.80 | 1,760.30 | 1,760.30 | -0.55% | 12,937 |
| Dec 16, 2025 | 1,789.25 | 1,789.25 | 1,768.10 | 1,770.05 | 1,770.05 | -0.42% | 35,547 |
| Dec 15, 2025 | 1,772.00 | 1,789.90 | 1,771.00 | 1,777.50 | 1,777.50 | 0.33% | 7,876 |
| Dec 12, 2025 | 1,781.05 | 1,795.75 | 1,770.00 | 1,771.60 | 1,771.60 | -0.41% | 17,299 |
| Dec 11, 2025 | 1,783.00 | 1,783.40 | 1,772.35 | 1,778.95 | 1,778.95 | -0.13% | 5,195 |
| Dec 10, 2025 | 1,786.00 | 1,802.30 | 1,775.75 | 1,781.30 | 1,781.30 | -0.26% | 17,632 |
| Dec 9, 2025 | 1,795.00 | 1,796.00 | 1,771.45 | 1,785.95 | 1,785.95 | -0.51% | 6,723 |
| Dec 8, 2025 | 1,798.60 | 1,813.40 | 1,789.00 | 1,795.05 | 1,795.05 | -0.19% | 15,594 |
| Dec 5, 2025 | 1,819.00 | 1,821.95 | 1,796.30 | 1,798.55 | 1,798.55 | -1.02% | 13,426 |
| Dec 4, 2025 | 1,839.30 | 1,846.75 | 1,813.00 | 1,817.15 | 1,817.15 | -1.20% | 7,105 |
| Dec 3, 2025 | 1,853.05 | 1,861.20 | 1,835.00 | 1,839.30 | 1,839.30 | -0.74% | 9,439 |
| Dec 2, 2025 | 1,854.85 | 1,857.30 | 1,845.00 | 1,853.05 | 1,853.05 | 0.10% | 8,016 |
| Dec 1, 2025 | 1,880.55 | 1,880.55 | 1,848.30 | 1,851.25 | 1,851.25 | 0.08% | 7,234 |
| Nov 28, 2025 | 1,860.55 | 1,871.40 | 1,847.00 | 1,849.75 | 1,849.75 | -0.97% | 8,773 |
| Nov 27, 2025 | 1,880.90 | 1,888.25 | 1,863.00 | 1,867.90 | 1,867.90 | -0.91% | 14,510 |
| Nov 26, 2025 | 1,870.90 | 1,889.00 | 1,857.05 | 1,885.05 | 1,885.05 | 0.80% | 53,352 |
| Nov 25, 2025 | 1,909.60 | 1,909.60 | 1,854.65 | 1,870.15 | 1,870.15 | -3.44% | 61,120 |
| Nov 24, 2025 | 1,825.25 | 1,986.90 | 1,805.90 | 1,936.85 | 1,936.85 | 5.85% | 58,832 |
| Nov 21, 2025 | 1,851.40 | 1,851.70 | 1,823.10 | 1,829.75 | 1,829.75 | -1.06% | 4,887 |
| Nov 20, 2025 | 1,835.75 | 1,863.10 | 1,835.75 | 1,849.35 | 1,849.35 | 0.68% | 8,706 |
| Nov 19, 2025 | 1,833.75 | 1,846.75 | 1,833.75 | 1,836.80 | 1,836.80 | -0.12% | 29,256 |
| Nov 18, 2025 | 1,845.00 | 1,852.45 | 1,835.10 | 1,838.95 | 1,838.95 | -0.43% | 8,939 |
| Nov 17, 2025 | 1,841.40 | 1,855.70 | 1,841.40 | 1,846.80 | 1,846.80 | 0.36% | 2,140 |
| Nov 14, 2025 | 1,832.55 | 1,850.00 | 1,832.55 | 1,840.20 | 1,840.20 | -0.21% | 2,669 |
| Nov 13, 2025 | 1,853.95 | 1,860.00 | 1,839.50 | 1,844.10 | 1,844.10 | -0.51% | 8,652 |
| Nov 12, 2025 | 1,845.05 | 1,863.55 | 1,845.05 | 1,853.50 | 1,853.50 | 0.46% | 3,685 |