Associated Ceramics Limited (BOM:531168)
India · Delayed Price · Currency is INR 156.00
-0.65 (-0.41%)
At close: Oct 23, 2026
Associated Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 149.00 | 156.00 | 149.00 | 156.00 | 156.00 | -0.41% | 5 |
| Oct 22, 2026 | 166.55 | 166.55 | 150.75 | 156.65 | 156.65 | -1.26% | 32 |
| Oct 21, 2026 | 165.90 | 165.90 | 157.65 | 158.65 | 158.65 | -4.37% | 22 |
| Oct 19, 2026 | 167.30 | 167.30 | 155.80 | 165.90 | 165.90 | 1.16% | 38 |
| Oct 16, 2026 | 159.00 | 164.00 | 159.00 | 164.00 | 164.00 | 3.80% | 4 |
| Oct 15, 2026 | 159.00 | 159.00 | 144.00 | 158.00 | 158.00 | 4.32% | 4 |
| Oct 14, 2026 | 145.90 | 156.00 | 145.90 | 151.45 | 151.45 | 1.71% | 16 |
| Oct 13, 2026 | 143.05 | 148.90 | 142.50 | 148.90 | 148.90 | -0.73% | 61 |
| Oct 12, 2026 | 147.00 | 150.00 | 147.00 | 150.00 | 150.00 | 2.04% | 11 |
| Oct 9, 2026 | 141.80 | 147.00 | 141.80 | 147.00 | 147.00 | -1.47% | 244 |
| Oct 8, 2026 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | -4.97% | 15 |
| Oct 7, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | 1 |
| Oct 6, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 4.67% | 23 |
| Oct 5, 2026 | 149.25 | 150.00 | 149.25 | 150.00 | 150.00 | 2.53% | 10 |
| Oct 1, 2026 | 150.00 | 150.00 | 146.30 | 146.30 | 146.30 | -5.00% | 54 |
| Sep 30, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.48% | 10 |
| Sep 29, 2026 | 152.05 | 155.05 | 152.05 | 154.75 | 154.75 | -3.31% | 86 |
| Sep 23, 2026 | 160.55 | 160.55 | 160.05 | 160.05 | 160.05 | - | 107 |
| Sep 22, 2026 | 159.30 | 160.05 | 159.30 | 160.05 | 160.05 | -4.50% | 2 |
| Sep 16, 2026 | 167.70 | 167.70 | 167.60 | 167.60 | 167.60 | - | 2 |
| Sep 15, 2026 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | -1.99% | 1 |
| Sep 11, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 1.94% | 6 |
| Sep 9, 2026 | 167.60 | 171.00 | 167.00 | 167.75 | 167.75 | -1.90% | 222 |
| Sep 8, 2026 | 171.40 | 171.40 | 167.50 | 171.00 | 171.00 | 1.79% | 4 |
| Sep 7, 2026 | 167.00 | 168.00 | 167.00 | 168.00 | 168.00 | - | 18 |
| Sep 4, 2026 | 169.00 | 169.00 | 168.00 | 168.00 | 168.00 | 4.02% | 2 |
| Sep 3, 2026 | 161.50 | 161.50 | 156.30 | 161.50 | 161.50 | -1.79% | 49 |
| Sep 2, 2026 | 162.50 | 175.25 | 159.00 | 164.45 | 164.45 | -1.50% | 551 |
| Sep 1, 2026 | 158.75 | 166.95 | 158.75 | 166.95 | 166.95 | 5.00% | 91 |
| Aug 31, 2026 | 159.00 | 159.00 | 151.20 | 159.00 | 159.00 | - | 183 |
| Aug 28, 2026 | 160.40 | 160.40 | 159.00 | 159.00 | 159.00 | -0.87% | 310 |
| Aug 26, 2026 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | -0.37% | 10 |
| Aug 21, 2026 | 161.90 | 161.90 | 161.00 | 161.00 | 161.00 | 2.35% | 5 |
| Aug 20, 2026 | 155.00 | 158.90 | 145.00 | 157.30 | 157.30 | 3.52% | 275 |
| Aug 19, 2026 | 162.50 | 162.50 | 151.95 | 151.95 | 151.95 | -4.97% | 272 |
| Aug 18, 2026 | 155.70 | 162.95 | 155.70 | 159.90 | 159.90 | -2.41% | 235 |
| Aug 17, 2026 | 165.00 | 165.00 | 152.85 | 163.85 | 163.85 | 1.87% | 396 |
| Aug 14, 2026 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | - | 8 |
| Aug 13, 2026 | 161.00 | 161.00 | 160.85 | 160.85 | 160.85 | - | 17 |
| Aug 12, 2026 | 160.00 | 169.95 | 158.00 | 160.85 | 160.85 | -0.77% | 274 |
| Aug 11, 2026 | 174.90 | 174.90 | 161.00 | 162.10 | 162.10 | -4.03% | 339 |
| Aug 10, 2026 | 161.45 | 169.85 | 161.45 | 168.90 | 168.90 | -0.59% | 85 |
| Aug 6, 2026 | 169.00 | 169.90 | 163.25 | 169.90 | 169.90 | -1.11% | 72 |
| Aug 4, 2026 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | - | 1 |
| Aug 3, 2026 | 173.00 | 173.00 | 171.80 | 171.80 | 171.80 | 3.96% | 62 |
| Jul 31, 2026 | 164.00 | 177.00 | 160.55 | 165.25 | 165.25 | -2.22% | 59 |
| Jul 30, 2026 | 166.25 | 169.00 | 166.25 | 169.00 | 169.00 | -3.43% | 14 |
| Jul 29, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 4.54% | 1 |
| Jul 28, 2026 | 160.55 | 168.00 | 160.55 | 167.40 | 167.40 | -0.95% | 110 |
| Jul 27, 2026 | 161.85 | 169.00 | 154.00 | 169.00 | 169.00 | 4.42% | 29 |