ACC Limited (BOM:500410)
India · Delayed Price · Currency is INR 1,523.15
-7.90 (-0.52%)
At close: Mar 5, 2026
ACC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,506.35 | 1,534.05 | 1,499.10 | 1,501.30 | 1,501.30 | -1.43% | 11,227 |
| Mar 5, 2026 | 1,529.85 | 1,529.85 | 1,505.00 | 1,523.15 | 1,523.15 | -0.52% | 20,078 |
| Mar 4, 2026 | 1,540.05 | 1,543.50 | 1,509.95 | 1,531.05 | 1,531.05 | -1.45% | 26,400 |
| Mar 2, 2026 | 1,565.20 | 1,576.60 | 1,545.30 | 1,553.55 | 1,553.55 | -2.45% | 24,975 |
| Feb 27, 2026 | 1,615.00 | 1,615.00 | 1,585.00 | 1,592.55 | 1,592.55 | -1.28% | 19,065 |
| Feb 26, 2026 | 1,624.00 | 1,629.95 | 1,610.10 | 1,613.20 | 1,613.20 | -0.63% | 8,944 |
| Feb 25, 2026 | 1,624.95 | 1,630.00 | 1,620.00 | 1,623.50 | 1,623.50 | 0.27% | 3,466 |
| Feb 24, 2026 | 1,620.00 | 1,625.50 | 1,605.60 | 1,619.05 | 1,619.05 | -0.03% | 7,123 |
| Feb 23, 2026 | 1,620.30 | 1,626.00 | 1,613.15 | 1,619.55 | 1,619.55 | 0.39% | 7,152 |
| Feb 20, 2026 | 1,613.05 | 1,626.00 | 1,601.10 | 1,613.25 | 1,613.25 | -0.36% | 7,675 |
| Feb 19, 2026 | 1,640.00 | 1,645.70 | 1,612.05 | 1,619.15 | 1,619.15 | -1.28% | 5,232 |
| Feb 18, 2026 | 1,632.45 | 1,650.45 | 1,627.25 | 1,640.15 | 1,640.15 | -0.02% | 8,406 |
| Feb 17, 2026 | 1,638.45 | 1,648.30 | 1,626.90 | 1,640.45 | 1,640.45 | 0.53% | 3,951 |
| Feb 16, 2026 | 1,632.50 | 1,648.85 | 1,621.10 | 1,631.75 | 1,631.75 | -0.36% | 8,308 |
| Feb 13, 2026 | 1,669.00 | 1,672.15 | 1,633.40 | 1,637.70 | 1,637.70 | -2.06% | 9,386 |
| Feb 12, 2026 | 1,694.40 | 1,703.90 | 1,668.00 | 1,672.15 | 1,672.15 | -1.43% | 4,704 |
| Feb 11, 2026 | 1,700.20 | 1,700.20 | 1,684.00 | 1,696.40 | 1,696.40 | 0.10% | 3,606 |
| Feb 10, 2026 | 1,707.20 | 1,712.00 | 1,690.00 | 1,694.65 | 1,694.65 | -0.68% | 7,550 |
| Feb 9, 2026 | 1,666.90 | 1,709.90 | 1,666.90 | 1,706.25 | 1,706.25 | 2.37% | 10,923 |
| Feb 6, 2026 | 1,665.45 | 1,676.60 | 1,652.15 | 1,666.75 | 1,666.75 | -0.58% | 10,563 |
| Feb 5, 2026 | 1,691.60 | 1,691.60 | 1,668.50 | 1,676.40 | 1,676.40 | -0.90% | 3,929 |
| Feb 4, 2026 | 1,673.75 | 1,694.25 | 1,655.00 | 1,691.55 | 1,691.55 | 1.30% | 10,138 |
| Feb 3, 2026 | 1,651.35 | 1,687.45 | 1,651.35 | 1,669.90 | 1,669.90 | 2.08% | 7,656 |
| Feb 2, 2026 | 1,615.70 | 1,645.00 | 1,594.50 | 1,635.85 | 1,635.85 | 0.84% | 12,208 |
| Feb 1, 2026 | 1,648.70 | 1,665.40 | 1,617.10 | 1,622.15 | 1,622.15 | -0.94% | 13,192 |
| Jan 30, 2026 | 1,674.10 | 1,678.45 | 1,628.00 | 1,637.50 | 1,637.50 | -2.40% | 7,907 |
| Jan 29, 2026 | 1,680.05 | 1,689.95 | 1,668.00 | 1,677.70 | 1,677.70 | -0.46% | 13,666 |
| Jan 28, 2026 | 1,682.05 | 1,705.05 | 1,670.10 | 1,685.50 | 1,685.50 | -0.18% | 20,813 |
| Jan 27, 2026 | 1,681.05 | 1,698.55 | 1,669.00 | 1,688.50 | 1,688.50 | 1.09% | 9,111 |
| Jan 23, 2026 | 1,725.00 | 1,727.70 | 1,664.70 | 1,670.35 | 1,670.35 | -3.32% | 13,164 |
| 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 |