ACC Limited (BOM:500410)
India · Delayed Price · Currency is INR 1,360.55
-38.30 (-2.74%)
At close: Jun 1, 2026
BOM:500410 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,434.80 | 1,434.80 | 1,389.35 | 1,398.85 | 1,398.85 | -2.02% | 12,948 |
| May 27, 2026 | 1,415.00 | 1,430.00 | 1,408.00 | 1,427.70 | 1,427.70 | 1.09% | 9,598 |
| May 26, 2026 | 1,385.00 | 1,420.00 | 1,382.00 | 1,412.30 | 1,412.30 | 2.16% | 17,153 |
| May 25, 2026 | 1,371.25 | 1,392.00 | 1,366.30 | 1,382.50 | 1,382.50 | 1.71% | 4,862 |
| May 22, 2026 | 1,368.50 | 1,370.00 | 1,357.65 | 1,359.30 | 1,359.30 | -0.09% | 4,524 |
| May 21, 2026 | 1,354.15 | 1,365.50 | 1,354.15 | 1,360.55 | 1,360.55 | 0.63% | 7,804 |
| May 20, 2026 | 1,352.55 | 1,353.90 | 1,343.70 | 1,352.00 | 1,352.00 | -0.57% | 50,670 |
| May 19, 2026 | 1,382.00 | 1,382.00 | 1,355.25 | 1,359.75 | 1,359.75 | 0.03% | 6,750 |
| May 18, 2026 | 1,352.15 | 1,364.05 | 1,332.05 | 1,359.30 | 1,359.30 | -0.37% | 12,764 |
| May 15, 2026 | 1,395.35 | 1,395.50 | 1,359.00 | 1,364.40 | 1,364.40 | -0.98% | 4,711 |
| May 14, 2026 | 1,362.25 | 1,385.00 | 1,358.45 | 1,377.90 | 1,377.90 | 0.86% | 5,544 |
| May 13, 2026 | 1,342.85 | 1,372.20 | 1,342.65 | 1,366.20 | 1,366.20 | 1.40% | 12,245 |
| May 12, 2026 | 1,355.00 | 1,369.95 | 1,341.00 | 1,347.40 | 1,347.40 | -0.76% | 10,870 |
| May 11, 2026 | 1,380.15 | 1,389.50 | 1,340.00 | 1,357.75 | 1,357.75 | -2.46% | 46,137 |
| May 8, 2026 | 1,418.00 | 1,432.85 | 1,389.00 | 1,392.00 | 1,392.00 | -1.67% | 21,789 |
| May 7, 2026 | 1,419.80 | 1,434.60 | 1,410.95 | 1,415.65 | 1,415.65 | 0.02% | 12,920 |
| May 6, 2026 | 1,399.95 | 1,425.05 | 1,392.35 | 1,415.30 | 1,415.30 | 1.65% | 8,932 |
| May 5, 2026 | 1,409.00 | 1,409.00 | 1,375.10 | 1,392.35 | 1,392.35 | -0.41% | 11,631 |
| May 4, 2026 | 1,414.95 | 1,435.40 | 1,392.00 | 1,398.15 | 1,398.15 | -1.72% | 94,507 |
| Apr 30, 2026 | 1,435.55 | 1,436.60 | 1,407.45 | 1,422.65 | 1,422.65 | -0.97% | 13,296 |
| Apr 29, 2026 | 1,446.00 | 1,457.00 | 1,433.50 | 1,436.60 | 1,436.60 | -0.26% | 16,452 |
| Apr 28, 2026 | 1,440.30 | 1,444.60 | 1,433.00 | 1,440.35 | 1,440.35 | 0.01% | 9,611 |
| Apr 27, 2026 | 1,437.45 | 1,459.00 | 1,416.45 | 1,440.15 | 1,440.15 | 2.03% | 6,576 |
| Apr 24, 2026 | 1,430.85 | 1,430.85 | 1,398.50 | 1,411.55 | 1,411.55 | -0.85% | 15,628 |
| Apr 23, 2026 | 1,443.95 | 1,443.95 | 1,420.00 | 1,423.65 | 1,423.65 | -1.54% | 7,312 |
| Apr 22, 2026 | 1,426.50 | 1,453.50 | 1,424.70 | 1,445.90 | 1,445.90 | 0.55% | 10,447 |
| Apr 21, 2026 | 1,425.05 | 1,445.00 | 1,425.00 | 1,438.00 | 1,438.00 | 0.59% | 12,179 |
| Apr 20, 2026 | 1,443.95 | 1,444.95 | 1,413.90 | 1,429.55 | 1,429.55 | -0.16% | 16,085 |
| Apr 17, 2026 | 1,449.45 | 1,449.45 | 1,427.25 | 1,431.85 | 1,431.85 | -0.77% | 31,308 |
| Apr 16, 2026 | 1,449.95 | 1,449.95 | 1,424.65 | 1,442.90 | 1,442.90 | 0.95% | 12,736 |
| Apr 15, 2026 | 1,437.50 | 1,447.30 | 1,422.85 | 1,429.35 | 1,429.35 | 1.41% | 14,632 |
| Apr 13, 2026 | 1,416.50 | 1,416.50 | 1,369.15 | 1,409.50 | 1,409.50 | -1.05% | 11,200 |
| Apr 10, 2026 | 1,393.45 | 1,429.90 | 1,393.45 | 1,424.50 | 1,424.50 | 2.30% | 14,574 |
| Apr 9, 2026 | 1,419.70 | 1,419.70 | 1,381.00 | 1,392.50 | 1,392.50 | -1.25% | 5,764 |
| Apr 8, 2026 | 1,382.75 | 1,449.00 | 1,375.00 | 1,410.15 | 1,410.15 | 5.20% | 31,871 |
| Apr 7, 2026 | 1,388.70 | 1,388.70 | 1,335.00 | 1,340.40 | 1,340.40 | -1.59% | 5,535 |
| Apr 6, 2026 | 1,317.80 | 1,366.00 | 1,313.95 | 1,362.05 | 1,362.05 | 2.62% | 12,617 |
| Apr 2, 2026 | 1,314.25 | 1,329.25 | 1,290.00 | 1,327.25 | 1,327.25 | - | 9,994 |
| Apr 1, 2026 | 1,280.00 | 1,331.15 | 1,280.00 | 1,327.25 | 1,327.25 | 5.90% | 9,207 |
| Mar 30, 2026 | 1,309.20 | 1,309.20 | 1,250.00 | 1,253.30 | 1,253.30 | -4.64% | 29,206 |
| Mar 27, 2026 | 1,369.35 | 1,369.35 | 1,306.00 | 1,314.30 | 1,314.30 | -4.02% | 55,173 |
| Mar 25, 2026 | 1,342.95 | 1,381.10 | 1,342.95 | 1,369.40 | 1,369.40 | 2.65% | 12,157 |
| Mar 24, 2026 | 1,351.90 | 1,363.70 | 1,320.00 | 1,334.10 | 1,334.10 | 0.29% | 26,676 |
| Mar 23, 2026 | 1,370.85 | 1,372.00 | 1,320.00 | 1,330.30 | 1,330.30 | -3.73% | 29,528 |
| Mar 20, 2026 | 1,368.25 | 1,389.95 | 1,359.00 | 1,381.90 | 1,381.90 | 2.22% | 8,051 |
| Mar 19, 2026 | 1,393.85 | 1,393.85 | 1,350.00 | 1,351.85 | 1,351.85 | -3.72% | 11,150 |
| Mar 18, 2026 | 1,384.35 | 1,409.15 | 1,378.15 | 1,404.15 | 1,404.15 | 1.43% | 9,550 |
| Mar 17, 2026 | 1,388.95 | 1,391.60 | 1,367.45 | 1,384.35 | 1,384.35 | 0.79% | 27,265 |
| Mar 16, 2026 | 1,375.05 | 1,386.00 | 1,361.00 | 1,373.45 | 1,373.45 | -0.43% | 26,572 |
| Mar 13, 2026 | 1,430.60 | 1,430.60 | 1,369.70 | 1,379.35 | 1,379.35 | -3.58% | 17,539 |