ACC Limited (BOM:500410)
India · Delayed Price · Currency is INR 1,357.60
-0.35 (-0.03%)
At close: Jul 31, 2026
BOM:500410 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 1,338.05 | 1,363.00 | 1,331.80 | 1,358.80 | 1,358.80 | 1.46% | 10,531 |
| Jul 24, 2026 | 1,332.00 | 1,353.00 | 1,313.00 | 1,339.20 | 1,339.20 | 0.36% | 15,167 |
| Jul 23, 2026 | 1,358.70 | 1,358.70 | 1,333.00 | 1,334.40 | 1,334.40 | -1.79% | 4,736 |
| Jul 22, 2026 | 1,382.05 | 1,389.00 | 1,355.60 | 1,358.70 | 1,358.70 | -2.15% | 16,605 |
| Jul 21, 2026 | 1,383.00 | 1,395.00 | 1,377.15 | 1,388.50 | 1,388.50 | 0.66% | 5,093 |
| Jul 20, 2026 | 1,367.75 | 1,388.85 | 1,361.70 | 1,379.45 | 1,379.45 | 0.13% | 9,428 |
| Jul 17, 2026 | 1,372.45 | 1,379.35 | 1,358.05 | 1,377.65 | 1,377.65 | 0.38% | 4,285 |
| Jul 16, 2026 | 1,390.00 | 1,393.00 | 1,370.60 | 1,372.45 | 1,372.45 | -0.73% | 9,472 |
| Jul 15, 2026 | 1,389.95 | 1,393.60 | 1,362.90 | 1,382.55 | 1,382.55 | 1.55% | 8,059 |
| Jul 14, 2026 | 1,379.45 | 1,381.00 | 1,357.85 | 1,361.45 | 1,361.45 | -1.24% | 8,595 |
| Jul 13, 2026 | 1,364.00 | 1,381.00 | 1,357.10 | 1,378.55 | 1,378.55 | -0.45% | 8,678 |
| Jul 10, 2026 | 1,377.80 | 1,395.30 | 1,373.00 | 1,384.75 | 1,384.75 | 1.73% | 7,886 |
| Jul 9, 2026 | 1,332.45 | 1,365.00 | 1,332.45 | 1,361.15 | 1,361.15 | 1.86% | 12,362 |
| Jul 8, 2026 | 1,376.60 | 1,378.00 | 1,332.00 | 1,336.35 | 1,336.35 | -3.56% | 12,854 |
| Jul 7, 2026 | 1,409.25 | 1,409.25 | 1,380.15 | 1,385.65 | 1,385.65 | -0.79% | 3,854 |
| Jul 6, 2026 | 1,394.45 | 1,404.00 | 1,388.05 | 1,396.65 | 1,396.65 | 0.23% | 7,791 |
| Jul 3, 2026 | 1,351.05 | 1,395.00 | 1,351.05 | 1,393.50 | 1,393.50 | 3.15% | 48,605 |
| Jul 2, 2026 | 1,328.95 | 1,362.90 | 1,328.95 | 1,350.95 | 1,350.95 | 1.36% | 15,831 |
| Jul 1, 2026 | 1,328.50 | 1,335.45 | 1,323.00 | 1,332.85 | 1,332.85 | 0.37% | 6,959 |
| Jun 30, 2026 | 1,332.40 | 1,333.60 | 1,322.45 | 1,328.00 | 1,328.00 | -0.33% | 410,118 |
| Jun 29, 2026 | 1,325.00 | 1,345.50 | 1,325.00 | 1,332.40 | 1,332.40 | -0.47% | 11,710 |
| Jun 25, 2026 | 1,351.00 | 1,367.00 | 1,334.60 | 1,338.70 | 1,338.70 | -0.53% | 9,879 |
| Jun 24, 2026 | 1,331.75 | 1,351.80 | 1,325.30 | 1,345.90 | 1,345.90 | 1.15% | 11,290 |
| Jun 23, 2026 | 1,355.00 | 1,355.50 | 1,325.60 | 1,330.55 | 1,330.55 | -1.36% | 4,544 |
| Jun 22, 2026 | 1,355.60 | 1,355.60 | 1,345.10 | 1,348.90 | 1,348.90 | 0.33% | 7,825 |
| Jun 19, 2026 | 1,362.10 | 1,362.10 | 1,341.00 | 1,344.50 | 1,344.50 | -1.27% | 12,807 |
| Jun 18, 2026 | 1,352.35 | 1,370.30 | 1,346.80 | 1,361.80 | 1,361.80 | 0.74% | 9,387 |
| Jun 17, 2026 | 1,350.10 | 1,354.75 | 1,343.30 | 1,351.80 | 1,351.80 | 0.15% | 8,509 |
| Jun 16, 2026 | 1,368.05 | 1,368.05 | 1,345.10 | 1,349.80 | 1,349.80 | -0.58% | 7,912 |
| Jun 15, 2026 | 1,355.90 | 1,373.85 | 1,351.80 | 1,357.70 | 1,357.70 | 1.74% | 8,168 |
| Jun 12, 2026 | 1,310.00 | 1,343.00 | 1,309.50 | 1,334.50 | 1,334.50 | 2.89% | 223,395 |
| Jun 11, 2026 | 1,314.45 | 1,315.00 | 1,297.00 | 1,304.55 | 1,297.05 | -0.79% | 34,501 |
| Jun 10, 2026 | 1,323.75 | 1,325.20 | 1,311.00 | 1,314.90 | 1,307.34 | -0.69% | 6,243 |
| Jun 9, 2026 | 1,329.50 | 1,329.50 | 1,311.30 | 1,324.05 | 1,316.44 | 0.45% | 14,782 |
| Jun 8, 2026 | 1,319.05 | 1,334.65 | 1,312.90 | 1,318.10 | 1,310.52 | -0.93% | 363,392 |
| Jun 5, 2026 | 1,360.80 | 1,373.80 | 1,323.60 | 1,330.45 | 1,322.80 | -1.54% | 20,297 |
| Jun 4, 2026 | 1,351.10 | 1,355.15 | 1,342.05 | 1,351.30 | 1,343.53 | -0.01% | 8,289 |
| Jun 3, 2026 | 1,384.35 | 1,384.35 | 1,346.00 | 1,351.45 | 1,343.68 | -1.34% | 6,229 |
| Jun 2, 2026 | 1,360.60 | 1,373.00 | 1,343.00 | 1,369.80 | 1,361.92 | 0.68% | 9,903 |
| Jun 1, 2026 | 1,406.95 | 1,408.00 | 1,355.00 | 1,360.55 | 1,352.73 | -2.74% | 6,554 |
| May 29, 2026 | 1,434.80 | 1,434.80 | 1,389.35 | 1,398.85 | 1,390.81 | -2.02% | 12,948 |
| May 27, 2026 | 1,415.00 | 1,430.00 | 1,408.00 | 1,427.70 | 1,419.49 | 1.09% | 9,598 |
| May 26, 2026 | 1,385.00 | 1,420.00 | 1,382.00 | 1,412.30 | 1,404.18 | 2.16% | 17,153 |
| May 25, 2026 | 1,371.25 | 1,392.00 | 1,366.30 | 1,382.50 | 1,374.55 | 1.71% | 4,862 |
| May 22, 2026 | 1,368.50 | 1,370.00 | 1,357.65 | 1,359.30 | 1,351.49 | -0.09% | 4,524 |
| May 21, 2026 | 1,354.15 | 1,365.50 | 1,354.15 | 1,360.55 | 1,352.73 | 0.63% | 7,804 |