Associated Ceramics Limited (BOM:531168)
India · Delayed Price · Currency is INR 225.00
-0.50 (-0.22%)
At close: Dec 3, 2025
Associated Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 233.95 | 233.95 | 230.00 | 230.90 | 230.90 | 2.62% | 9 |
| Dec 4, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | 1 |
| Dec 3, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -0.22% | 37 |
| Dec 2, 2025 | 234.80 | 234.80 | 201.35 | 225.50 | 225.50 | 4.16% | 415 |
| Nov 28, 2025 | 209.65 | 227.85 | 209.65 | 216.50 | 216.50 | 3.27% | 49 |
| Nov 27, 2025 | 208.00 | 220.00 | 207.05 | 209.65 | 209.65 | 1.26% | 77 |
| Nov 26, 2025 | 226.95 | 226.95 | 204.30 | 207.05 | 207.05 | -8.79% | 390 |
| Nov 25, 2025 | 204.00 | 234.95 | 204.00 | 227.00 | 227.00 | 3.18% | 59 |
| Nov 24, 2025 | 212.00 | 220.00 | 198.00 | 220.00 | 220.00 | - | 147 |
| Nov 21, 2025 | 244.00 | 244.00 | 220.00 | 220.00 | 220.00 | -5.90% | 526 |
| Nov 20, 2025 | 213.55 | 235.00 | 213.55 | 233.80 | 233.80 | 6.76% | 479 |
| Nov 19, 2025 | 220.50 | 220.50 | 203.60 | 219.00 | 219.00 | -0.50% | 165 |
| Nov 18, 2025 | 230.00 | 230.00 | 220.10 | 220.10 | 220.10 | -3.84% | 67 |
| Nov 17, 2025 | 230.00 | 230.00 | 220.00 | 228.90 | 228.90 | 9.29% | 518 |
| Nov 14, 2025 | 207.00 | 209.45 | 207.00 | 209.45 | 209.45 | - | 77 |
| Nov 13, 2025 | 229.90 | 229.90 | 206.95 | 209.45 | 209.45 | -8.90% | 259 |
| Nov 12, 2025 | 230.00 | 230.00 | 229.90 | 229.90 | 229.90 | 0.35% | 34 |
| Nov 11, 2025 | 233.95 | 233.95 | 204.00 | 229.10 | 229.10 | 5.36% | 432 |
| Nov 10, 2025 | 216.00 | 217.45 | 213.00 | 217.45 | 217.45 | 9.99% | 1,149 |
| Nov 7, 2025 | 234.30 | 234.30 | 193.45 | 197.70 | 197.70 | -8.00% | 971 |
| Nov 4, 2025 | 195.50 | 214.90 | 195.50 | 214.90 | 214.90 | 1.70% | 527 |
| Nov 3, 2025 | 199.00 | 211.30 | 199.00 | 211.30 | 211.30 | -0.19% | 20 |
| Oct 31, 2025 | 207.25 | 223.50 | 207.25 | 211.70 | 211.70 | -5.45% | 115 |
| Oct 30, 2025 | 229.90 | 230.00 | 201.00 | 223.90 | 223.90 | 6.11% | 1,080 |
| Oct 29, 2025 | 216.00 | 234.00 | 205.10 | 211.00 | 211.00 | -2.59% | 276 |
| Oct 28, 2025 | 219.80 | 219.80 | 204.00 | 216.60 | 216.60 | 8.16% | 236 |
| Oct 27, 2025 | 199.00 | 200.25 | 196.00 | 200.25 | 200.25 | 10.00% | 1,064 |
| Oct 24, 2025 | 182.05 | 182.05 | 182.05 | 182.05 | 182.05 | - | 1 |
| Oct 23, 2025 | 206.85 | 206.85 | 180.05 | 182.05 | 182.05 | -3.19% | 135 |
| Oct 21, 2025 | 177.10 | 199.00 | 177.10 | 188.05 | 188.05 | -1.75% | 22 |
| Oct 20, 2025 | 195.30 | 195.30 | 191.40 | 191.40 | 191.40 | -2.47% | 51 |
| Oct 17, 2025 | 200.70 | 200.80 | 195.30 | 196.25 | 196.25 | -9.54% | 286 |
| Oct 16, 2025 | 218.00 | 218.00 | 186.25 | 216.95 | 216.95 | 9.02% | 94 |
| Oct 15, 2025 | 199.00 | 199.00 | 198.00 | 199.00 | 199.00 | - | 220 |
| Oct 14, 2025 | 198.55 | 199.00 | 198.55 | 199.00 | 199.00 | 0.23% | 40 |
| Oct 13, 2025 | 198.00 | 198.60 | 198.00 | 198.55 | 198.55 | -9.34% | 313 |
| Oct 10, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | -0.41% | 4 |
| Oct 9, 2025 | 227.90 | 227.90 | 218.95 | 219.90 | 219.90 | 6.13% | 169 |
| Oct 8, 2025 | 239.25 | 239.25 | 207.20 | 207.20 | 207.20 | -4.74% | 116 |
| Oct 7, 2025 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | -4.98% | 88 |
| Oct 6, 2025 | 229.65 | 229.65 | 228.90 | 228.90 | 228.90 | -2.12% | 5 |
| Oct 3, 2025 | 235.00 | 235.00 | 233.85 | 233.85 | 233.85 | -0.40% | 11 |
| Sep 26, 2025 | 234.85 | 234.85 | 234.80 | 234.80 | 234.80 | -0.09% | 4 |
| Sep 25, 2025 | 246.80 | 246.80 | 235.00 | 235.00 | 235.00 | -0.40% | 103 |
| Sep 24, 2025 | 239.15 | 239.15 | 235.95 | 235.95 | 235.95 | 3.58% | 24 |
| Sep 22, 2025 | 227.80 | 227.80 | 227.80 | 227.80 | 227.80 | -0.09% | 2 |
| 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 |