ACC Limited (BOM:500410)
India · Delayed Price · Currency is INR 1,348.90
+4.40 (0.33%)
At close: Jun 22, 2026
BOM:500410 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1,352.55 | 1,353.90 | 1,343.70 | 1,352.00 | 1,344.23 | -0.57% | 50,670 |
| May 19, 2026 | 1,382.00 | 1,382.00 | 1,355.25 | 1,359.75 | 1,351.93 | 0.03% | 6,750 |
| May 18, 2026 | 1,352.15 | 1,364.05 | 1,332.05 | 1,359.30 | 1,351.49 | -0.37% | 12,764 |
| May 15, 2026 | 1,395.35 | 1,395.50 | 1,359.00 | 1,364.40 | 1,356.56 | -0.98% | 4,711 |
| May 14, 2026 | 1,362.25 | 1,385.00 | 1,358.45 | 1,377.90 | 1,369.98 | 0.86% | 5,544 |
| May 13, 2026 | 1,342.85 | 1,372.20 | 1,342.65 | 1,366.20 | 1,358.35 | 1.40% | 12,245 |
| May 12, 2026 | 1,355.00 | 1,369.95 | 1,341.00 | 1,347.40 | 1,339.65 | -0.76% | 10,870 |
| May 11, 2026 | 1,380.15 | 1,389.50 | 1,340.00 | 1,357.75 | 1,349.94 | -2.46% | 46,137 |
| May 8, 2026 | 1,418.00 | 1,432.85 | 1,389.00 | 1,392.00 | 1,384.00 | -1.67% | 21,789 |
| May 7, 2026 | 1,419.80 | 1,434.60 | 1,410.95 | 1,415.65 | 1,407.51 | 0.02% | 12,920 |
| May 6, 2026 | 1,399.95 | 1,425.05 | 1,392.35 | 1,415.30 | 1,407.16 | 1.65% | 8,932 |
| May 5, 2026 | 1,409.00 | 1,409.00 | 1,375.10 | 1,392.35 | 1,384.35 | -0.41% | 11,631 |
| May 4, 2026 | 1,414.95 | 1,435.40 | 1,392.00 | 1,398.15 | 1,390.11 | -1.72% | 94,507 |
| Apr 30, 2026 | 1,435.55 | 1,436.60 | 1,407.45 | 1,422.65 | 1,414.47 | -0.97% | 13,296 |
| Apr 29, 2026 | 1,446.00 | 1,457.00 | 1,433.50 | 1,436.60 | 1,428.34 | -0.26% | 16,452 |
| Apr 28, 2026 | 1,440.30 | 1,444.60 | 1,433.00 | 1,440.35 | 1,432.07 | 0.01% | 9,611 |
| Apr 27, 2026 | 1,437.45 | 1,459.00 | 1,416.45 | 1,440.15 | 1,431.87 | 2.03% | 6,576 |
| Apr 24, 2026 | 1,430.85 | 1,430.85 | 1,398.50 | 1,411.55 | 1,403.43 | -0.85% | 15,628 |
| Apr 23, 2026 | 1,443.95 | 1,443.95 | 1,420.00 | 1,423.65 | 1,415.47 | -1.54% | 7,312 |
| Apr 22, 2026 | 1,426.50 | 1,453.50 | 1,424.70 | 1,445.90 | 1,437.59 | 0.55% | 10,447 |
| Apr 21, 2026 | 1,425.05 | 1,445.00 | 1,425.00 | 1,438.00 | 1,429.73 | 0.59% | 12,179 |
| Apr 20, 2026 | 1,443.95 | 1,444.95 | 1,413.90 | 1,429.55 | 1,421.33 | -0.16% | 16,085 |
| Apr 17, 2026 | 1,449.45 | 1,449.45 | 1,427.25 | 1,431.85 | 1,423.62 | -0.77% | 31,308 |
| Apr 16, 2026 | 1,449.95 | 1,449.95 | 1,424.65 | 1,442.90 | 1,434.60 | 0.95% | 12,736 |
| Apr 15, 2026 | 1,437.50 | 1,447.30 | 1,422.85 | 1,429.35 | 1,421.13 | 1.41% | 14,632 |
| Apr 13, 2026 | 1,416.50 | 1,416.50 | 1,369.15 | 1,409.50 | 1,401.40 | -1.05% | 11,200 |
| Apr 10, 2026 | 1,393.45 | 1,429.90 | 1,393.45 | 1,424.50 | 1,416.31 | 2.30% | 14,574 |
| Apr 9, 2026 | 1,419.70 | 1,419.70 | 1,381.00 | 1,392.50 | 1,384.49 | -1.25% | 5,769 |