ACC Limited (BOM:500410)
India · Delayed Price · Currency is INR 1,307.70
+6.80 (0.52%)
At close: Aug 21, 2026
BOM:500410 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |