Associated Ceramics Limited (BOM:531168)
India · Delayed Price · Currency is INR 228.00
+8.45 (3.85%)
At close: Sep 18, 2025
Associated Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 219.55 | 229.65 | 219.55 | 228.00 | 228.00 | 3.85% | 174 |
| Sep 17, 2025 | 230.90 | 230.90 | 219.45 | 219.55 | 219.55 | -4.96% | 254 |
| Sep 16, 2025 | 225.00 | 231.20 | 225.00 | 231.00 | 231.00 | -2.12% | 15 |
| Sep 15, 2025 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | - | 118 |
| Sep 9, 2025 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | 3.28% | 41 |
| Sep 8, 2025 | 218.50 | 230.00 | 218.50 | 228.50 | 228.50 | -0.65% | 293 |
| Sep 3, 2025 | 232.00 | 232.00 | 220.10 | 230.00 | 230.00 | - | 39 |
| Sep 2, 2025 | 222.30 | 231.10 | 222.30 | 230.00 | 230.00 | -1.69% | 187 |
| Sep 1, 2025 | 220.00 | 239.80 | 220.00 | 233.95 | 233.95 | 1.47% | 208 |
| Aug 29, 2025 | 242.65 | 242.65 | 230.55 | 230.55 | 230.55 | -4.99% | 143 |
| Aug 28, 2025 | 238.45 | 244.40 | 238.45 | 242.65 | 242.65 | 1.76% | 25 |
| Aug 26, 2025 | 229.50 | 239.65 | 222.45 | 238.45 | 238.45 | 1.84% | 164 |
| Aug 25, 2025 | 236.40 | 236.40 | 234.00 | 234.15 | 234.15 | 3.88% | 28 |
| Aug 22, 2025 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | -2.00% | 16 |
| Aug 21, 2025 | 232.80 | 232.80 | 230.00 | 230.00 | 230.00 | -3.18% | 124 |
| Aug 20, 2025 | 238.00 | 238.00 | 230.00 | 237.55 | 237.55 | 4.39% | 136 |
| Aug 18, 2025 | 227.55 | 227.55 | 227.55 | 227.55 | 227.55 | -4.99% | 74 |
| Aug 14, 2025 | 230.25 | 239.70 | 230.25 | 239.50 | 239.50 | 4.02% | 54 |
| Aug 13, 2025 | 232.05 | 232.05 | 209.95 | 230.25 | 230.25 | 4.19% | 168 |
| Aug 12, 2025 | 229.25 | 229.25 | 218.00 | 221.00 | 221.00 | -3.49% | 286 |
| Aug 11, 2025 | 224.00 | 230.30 | 224.00 | 229.00 | 229.00 | -2.55% | 16 |
| Aug 8, 2025 | 243.95 | 243.95 | 222.50 | 235.00 | 235.00 | 0.34% | 237 |
| Aug 6, 2025 | 234.20 | 234.20 | 224.80 | 234.20 | 234.20 | -1.01% | 28 |
| Aug 4, 2025 | 250.95 | 250.95 | 236.60 | 236.60 | 236.60 | -1.00% | 29 |
| Aug 1, 2025 | 241.70 | 241.70 | 239.00 | 239.00 | 239.00 | 0.87% | 298 |
| Jul 31, 2025 | 227.05 | 237.95 | 227.05 | 236.95 | 236.95 | -0.86% | 621 |
| Jul 30, 2025 | 239.65 | 243.00 | 233.00 | 239.00 | 239.00 | -2.25% | 63 |
| Jul 29, 2025 | 232.75 | 244.50 | 232.75 | 244.50 | 244.50 | -0.20% | 9 |
| Jul 28, 2025 | 247.00 | 247.00 | 245.00 | 245.00 | 245.00 | -1.17% | 5 |
| Jul 25, 2025 | 251.00 | 251.00 | 247.90 | 247.90 | 247.90 | 3.29% | 40 |
| Jul 24, 2025 | 241.15 | 241.15 | 240.00 | 240.00 | 240.00 | 4.48% | 280 |
| Jul 23, 2025 | 251.00 | 251.00 | 229.45 | 229.70 | 229.70 | -4.89% | 270 |
| Jul 22, 2025 | 239.00 | 245.00 | 239.00 | 241.50 | 241.50 | 1.26% | 440 |
| Jul 21, 2025 | 229.70 | 241.00 | 229.70 | 238.50 | 238.50 | 3.83% | 254 |
| Jul 18, 2025 | 232.50 | 232.50 | 225.35 | 229.70 | 229.70 | -3.16% | 576 |
| Jul 17, 2025 | 237.20 | 237.20 | 225.95 | 237.20 | 237.20 | 4.98% | 570 |
| Jul 16, 2025 | 226.85 | 226.85 | 225.95 | 225.95 | 225.95 | 4.58% | 298 |
| Jul 15, 2025 | 216.05 | 216.05 | 210.90 | 216.05 | 216.05 | 4.98% | 169 |
| Jul 14, 2025 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | 5.00% | 63 |
| Jul 11, 2025 | 196.00 | 196.00 | 195.80 | 196.00 | 196.00 | 4.98% | 307 |
| Jul 10, 2025 | 193.00 | 201.60 | 182.50 | 186.70 | 186.70 | -2.81% | 440 |
| Jul 8, 2025 | 192.00 | 201.55 | 192.00 | 192.10 | 192.10 | 0.05% | 222 |
| Jul 7, 2025 | 198.00 | 198.00 | 192.00 | 192.00 | 192.00 | -3.03% | 69 |
| Jul 4, 2025 | 191.00 | 198.00 | 191.00 | 198.00 | 198.00 | 4.98% | 116 |
| Jul 3, 2025 | 189.00 | 189.00 | 188.60 | 188.60 | 188.60 | - | 69 |
| Jul 2, 2025 | 198.00 | 198.00 | 188.10 | 188.60 | 188.60 | -4.75% | 32 |
| Jul 1, 2025 | 198.25 | 198.25 | 194.00 | 198.00 | 198.00 | -1.10% | 143 |
| Jun 30, 2025 | 218.45 | 218.45 | 197.70 | 200.20 | 200.20 | -3.80% | 727 |
| Jun 27, 2025 | 210.00 | 210.00 | 208.10 | 208.10 | 208.10 | - | 20 |
| Jun 26, 2025 | 217.35 | 217.35 | 207.05 | 208.10 | 208.10 | -4.26% | 368 |