ACC Limited (BOM:500410)
India · Delayed Price · Currency is INR 1,166.25
-9.65 (-0.82%)
At close: Oct 7, 2026
BOM:500410 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,178.90 | 1,178.90 | 1,161.00 | 1,166.25 | 1,166.25 | -0.82% | 5,871 |
| Oct 6, 2026 | 1,197.95 | 1,197.95 | 1,174.00 | 1,175.90 | 1,175.90 | -0.67% | 5,720 |
| Oct 5, 2026 | 1,185.15 | 1,199.05 | 1,176.00 | 1,183.80 | 1,183.80 | 0.05% | 10,979 |
| Oct 1, 2026 | 1,204.60 | 1,204.65 | 1,167.50 | 1,183.15 | 1,183.15 | -1.78% | 14,962 |
| Sep 30, 2026 | 1,208.00 | 1,222.85 | 1,201.00 | 1,204.65 | 1,204.65 | 0.01% | 6,376 |
| Sep 29, 2026 | 1,219.45 | 1,223.00 | 1,189.50 | 1,204.55 | 1,204.55 | -0.72% | 13,461 |
| Sep 28, 2026 | 1,233.75 | 1,241.00 | 1,212.00 | 1,213.30 | 1,213.30 | -1.89% | 12,898 |
| Sep 25, 2026 | 1,241.45 | 1,241.45 | 1,227.45 | 1,236.65 | 1,236.65 | -0.01% | 9,459 |
| Sep 24, 2026 | 1,245.65 | 1,247.35 | 1,230.60 | 1,236.75 | 1,236.75 | -1.17% | 6,443 |
| Sep 23, 2026 | 1,239.90 | 1,254.95 | 1,239.90 | 1,251.40 | 1,251.40 | 1.03% | 6,683 |
| Sep 22, 2026 | 1,254.90 | 1,256.70 | 1,235.00 | 1,238.65 | 1,238.65 | -1.29% | 4,509 |
| Sep 21, 2026 | 1,271.90 | 1,271.90 | 1,252.20 | 1,254.85 | 1,254.85 | -0.82% | 9,805 |
| Sep 18, 2026 | 1,237.00 | 1,277.80 | 1,237.00 | 1,265.25 | 1,265.25 | 2.57% | 16,703 |
| Sep 17, 2026 | 1,234.10 | 1,241.20 | 1,225.05 | 1,233.55 | 1,233.55 | 0.68% | 5,690 |
| Sep 16, 2026 | 1,235.85 | 1,235.85 | 1,219.00 | 1,225.20 | 1,225.20 | 0.15% | 4,048 |
| Sep 15, 2026 | 1,244.00 | 1,263.90 | 1,220.00 | 1,223.40 | 1,223.40 | -1.83% | 17,632 |
| Sep 11, 2026 | 1,253.30 | 1,253.30 | 1,232.00 | 1,246.15 | 1,246.15 | -0.70% | 20,097 |
| Sep 10, 2026 | 1,256.05 | 1,260.50 | 1,251.15 | 1,254.90 | 1,254.90 | -0.23% | 7,577 |
| Sep 9, 2026 | 1,260.00 | 1,271.00 | 1,255.50 | 1,257.80 | 1,257.80 | -0.40% | 10,249 |
| Sep 8, 2026 | 1,269.25 | 1,269.25 | 1,257.00 | 1,262.80 | 1,262.80 | -0.43% | 4,426 |
| Sep 7, 2026 | 1,287.00 | 1,291.05 | 1,266.20 | 1,268.20 | 1,268.20 | -1.19% | 5,774 |
| Sep 4, 2026 | 1,287.35 | 1,287.35 | 1,272.05 | 1,283.45 | 1,283.45 | 0.90% | 5,314 |
| Sep 3, 2026 | 1,267.30 | 1,280.75 | 1,267.30 | 1,272.00 | 1,272.00 | 0.49% | 5,568 |
| Sep 2, 2026 | 1,274.65 | 1,274.65 | 1,254.00 | 1,265.75 | 1,265.75 | -0.51% | 8,252 |
| Sep 1, 2026 | 1,290.50 | 1,290.50 | 1,271.05 | 1,272.25 | 1,272.25 | -0.44% | 18,981 |
| Aug 31, 2026 | 1,302.25 | 1,302.25 | 1,270.00 | 1,277.90 | 1,277.90 | -2.21% | 15,265 |
| Aug 28, 2026 | 1,319.75 | 1,319.75 | 1,303.00 | 1,306.80 | 1,306.80 | -0.23% | 5,673 |
| Aug 27, 2026 | 1,337.85 | 1,337.85 | 1,306.60 | 1,309.80 | 1,309.80 | -1.54% | 5,139 |
| Aug 26, 2026 | 1,305.90 | 1,336.70 | 1,305.90 | 1,330.35 | 1,330.35 | 1.88% | 9,460 |
| Aug 25, 2026 | 1,308.75 | 1,308.75 | 1,291.00 | 1,305.80 | 1,305.80 | 0.47% | 6,652 |
| Aug 24, 2026 | 1,301.25 | 1,314.95 | 1,297.25 | 1,299.75 | 1,299.75 | -0.61% | 14,508 |
| Aug 21, 2026 | 1,302.60 | 1,322.75 | 1,298.50 | 1,307.70 | 1,307.70 | 0.52% | 14,999 |
| Aug 20, 2026 | 1,291.30 | 1,311.50 | 1,291.30 | 1,300.90 | 1,300.90 | 0.89% | 17,027 |
| Aug 19, 2026 | 1,306.80 | 1,307.00 | 1,285.55 | 1,289.40 | 1,289.40 | -1.16% | 14,378 |
| Aug 18, 2026 | 1,316.60 | 1,322.00 | 1,303.10 | 1,304.50 | 1,304.50 | -0.84% | 12,292 |
| Aug 17, 2026 | 1,320.00 | 1,320.10 | 1,301.20 | 1,315.60 | 1,315.60 | -0.39% | 7,947 |
| Aug 14, 2026 | 1,328.55 | 1,328.55 | 1,319.00 | 1,320.75 | 1,320.75 | -0.26% | 8,376 |
| Aug 13, 2026 | 1,332.80 | 1,344.35 | 1,323.00 | 1,324.25 | 1,324.25 | -0.66% | 10,451 |
| Aug 12, 2026 | 1,348.50 | 1,352.05 | 1,325.00 | 1,333.00 | 1,333.00 | -0.57% | 11,033 |
| Aug 11, 2026 | 1,365.15 | 1,365.15 | 1,338.35 | 1,340.65 | 1,340.65 | -1.22% | 8,115 |
| Aug 10, 2026 | 1,362.10 | 1,365.95 | 1,353.65 | 1,357.15 | 1,357.15 | -0.48% | 14,627 |
| Aug 7, 2026 | 1,365.25 | 1,373.00 | 1,360.05 | 1,363.70 | 1,363.70 | -1.09% | 11,710 |
| Aug 6, 2026 | 1,400.00 | 1,400.00 | 1,370.20 | 1,378.75 | 1,378.75 | -1.01% | 13,304 |
| Aug 5, 2026 | 1,390.00 | 1,413.50 | 1,386.40 | 1,392.85 | 1,392.85 | 0.51% | 35,884 |
| Aug 4, 2026 | 1,406.80 | 1,406.80 | 1,379.50 | 1,385.75 | 1,385.75 | -0.84% | 13,239 |
| Aug 3, 2026 | 1,379.65 | 1,399.00 | 1,359.00 | 1,397.50 | 1,397.50 | 2.94% | 39,016 |
| Jul 31, 2026 | 1,357.25 | 1,372.80 | 1,351.00 | 1,357.60 | 1,357.60 | -0.03% | 13,992 |
| Jul 30, 2026 | 1,380.95 | 1,380.95 | 1,344.80 | 1,357.95 | 1,357.95 | -0.91% | 5,311 |
| Jul 29, 2026 | 1,334.95 | 1,387.50 | 1,333.00 | 1,370.40 | 1,370.40 | 2.13% | 25,588 |
| Jul 28, 2026 | 1,358.85 | 1,364.80 | 1,329.10 | 1,341.80 | 1,341.80 | -1.25% | 13,530 |