Associated Ceramics Limited (BOM:531168)
India · Delayed Price · Currency is INR 170.25
-4.75 (-2.71%)
At close: May 18, 2026
Associated Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 199.90 | 199.90 | 199.85 | 199.85 | 199.85 | -0.03% | 11 |
| Mar 6, 2026 | 185.10 | 199.90 | 185.10 | 199.90 | 199.90 | -0.05% | 22 |
| Mar 5, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 1 |
| Mar 4, 2026 | 182.20 | 208.90 | 182.00 | 200.00 | 200.00 | 9.59% | 60 |
| Mar 2, 2026 | 180.50 | 195.00 | 180.50 | 182.50 | 182.50 | -4.95% | 34 |
| Feb 27, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -1.41% | 63 |
| Feb 26, 2026 | 215.00 | 215.00 | 192.00 | 194.75 | 194.75 | -5.62% | 502 |
| Feb 25, 2026 | 180.00 | 208.90 | 180.00 | 206.35 | 206.35 | 14.48% | 34 |
| Feb 24, 2026 | 188.10 | 188.10 | 180.00 | 180.25 | 180.25 | -9.88% | 508 |
| Feb 23, 2026 | 235.00 | 235.00 | 200.00 | 200.00 | 200.00 | - | 34 |
| Feb 20, 2026 | 213.00 | 213.00 | 200.00 | 200.00 | 200.00 | 2.56% | 47 |
| Feb 19, 2026 | 181.05 | 195.00 | 181.00 | 195.00 | 195.00 | 8.33% | 28 |
| Feb 18, 2026 | 182.55 | 182.55 | 180.00 | 180.00 | 180.00 | -0.63% | 201 |
| Feb 17, 2026 | 189.65 | 201.80 | 170.65 | 181.15 | 181.15 | -11.59% | 30 |
| Feb 16, 2026 | 196.00 | 204.90 | 195.00 | 204.90 | 204.90 | -1.49% | 445 |