Associated Ceramics Limited (BOM:531168)
India · Delayed Price · Currency is INR 170.35
+8.10 (4.99%)
At close: Jun 18, 2026
Associated Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 178.85 | 178.85 | 161.95 | 178.00 | 178.00 | 4.49% | 4 |
| Jun 18, 2026 | 170.35 | 170.35 | 170.35 | 170.35 | 170.35 | 4.99% | 3 |
| Jun 17, 2026 | 162.25 | 162.25 | 162.25 | 162.25 | 162.25 | - | 91 |
| Jun 16, 2026 | 170.25 | 170.25 | 162.00 | 162.25 | 162.25 | -4.70% | 51 |
| Jun 12, 2026 | 170.00 | 170.25 | 170.00 | 170.25 | 170.25 | - | 10 |
| Jun 11, 2026 | 170.25 | 170.25 | 170.25 | 170.25 | 170.25 | - | 3 |
| Jun 10, 2026 | 170.25 | 170.25 | 170.25 | 170.25 | 170.25 | - | 100 |
| Jun 9, 2026 | 170.00 | 170.25 | 161.55 | 170.25 | 170.25 | 0.15% | 81 |
| Jun 4, 2026 | 172.00 | 172.00 | 167.70 | 170.00 | 170.00 | -3.33% | 54 |
| Jun 1, 2026 | 172.20 | 175.90 | 172.20 | 175.85 | 175.85 | 1.09% | 67 |
| May 29, 2026 | 176.95 | 176.95 | 173.95 | 173.95 | 173.95 | - | 7 |
| May 27, 2026 | 173.95 | 173.95 | 173.95 | 173.95 | 173.95 | -0.32% | 1 |
| May 26, 2026 | 177.85 | 177.85 | 174.50 | 174.50 | 174.50 | 0.14% | 2 |
| May 25, 2026 | 170.25 | 177.90 | 165.00 | 174.25 | 174.25 | 2.35% | 288 |
| May 21, 2026 | 170.25 | 170.25 | 170.00 | 170.25 | 170.25 | - | 193 |
| May 18, 2026 | 168.95 | 173.25 | 166.25 | 170.25 | 170.25 | -2.71% | 43 |
| May 15, 2026 | 176.00 | 176.00 | 169.05 | 175.00 | 175.00 | -1.07% | 55 |
| May 14, 2026 | 175.15 | 176.90 | 171.50 | 176.90 | 176.90 | -1.99% | 74 |
| May 13, 2026 | 181.75 | 181.75 | 180.50 | 180.50 | 180.50 | 4.27% | 27 |
| May 8, 2026 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | -4.73% | 18 |
| May 7, 2026 | 190.85 | 190.85 | 181.70 | 181.70 | 181.70 | -0.19% | 29 |
| May 6, 2026 | 182.05 | 182.05 | 182.05 | 182.05 | 182.05 | 4.99% | 85 |
| May 5, 2026 | 182.45 | 182.45 | 172.95 | 173.40 | 173.40 | -2.58% | 21 |
| May 4, 2026 | 184.35 | 184.35 | 178.00 | 178.00 | 178.00 | -1.06% | 118 |
| Apr 30, 2026 | 166.95 | 179.90 | 164.35 | 179.90 | 179.90 | 3.99% | 142 |
| Apr 29, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | 2 |
| Apr 28, 2026 | 177.00 | 177.00 | 171.10 | 173.00 | 173.00 | -3.89% | 25 |
| Apr 24, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 5 |
| Apr 23, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 111 |
| Apr 21, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 2 |
| Apr 17, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 28 |
| Apr 16, 2026 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | 2.86% | 210 |
| Apr 15, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 13 |
| Apr 13, 2026 | 184.00 | 184.00 | 175.00 | 175.00 | 175.00 | -4.89% | 35 |
| Apr 10, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | 1 |
| Apr 9, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -3.16% | 298 |
| Apr 8, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 4.40% | 58 |
| Apr 7, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 3 |
| Apr 6, 2026 | 170.00 | 182.00 | 170.00 | 182.00 | 182.00 | -4.21% | 353 |
| Apr 1, 2026 | 179.10 | 190.00 | 179.00 | 190.00 | 190.00 | -0.81% | 147 |
| Mar 30, 2026 | 165.05 | 191.55 | 165.00 | 191.55 | 191.55 | 16.06% | 38 |
| Mar 27, 2026 | 176.60 | 176.60 | 165.00 | 165.05 | 165.05 | -12.58% | 12 |
| Mar 25, 2026 | 140.00 | 189.85 | 140.00 | 188.80 | 188.80 | 11.06% | 27 |
| Mar 24, 2026 | 172.60 | 172.60 | 160.00 | 170.00 | 170.00 | -7.88% | 262 |
| Mar 20, 2026 | 184.55 | 184.55 | 184.55 | 184.55 | 184.55 | - | 5 |
| Mar 19, 2026 | 180.00 | 189.05 | 180.00 | 184.55 | 184.55 | -2.87% | 4 |
| Mar 18, 2026 | 170.00 | 200.00 | 170.00 | 190.00 | 190.00 | 7.89% | 107 |
| Mar 17, 2026 | 186.80 | 186.80 | 171.10 | 176.10 | 176.10 | -11.84% | 28 |
| Mar 16, 2026 | 199.80 | 199.80 | 190.00 | 199.75 | 199.75 | -0.05% | 13 |
| Mar 10, 2026 | 199.85 | 199.85 | 199.85 | 199.85 | 199.85 | - | 6 |