Associated Ceramics Limited (BOM:531168)
India · Delayed Price · Currency is INR 161.00
+3.70 (2.35%)
At close: Aug 21, 2026
Associated Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 162.00 | 162.00 | 161.85 | 161.85 | 161.85 | -4.99% | 141 |
| Jul 22, 2026 | 170.35 | 170.35 | 170.35 | 170.35 | 170.35 | - | 77 |
| Jul 21, 2026 | 170.00 | 178.95 | 169.00 | 170.35 | 170.35 | -0.44% | 93 |
| Jul 20, 2026 | 163.00 | 171.10 | 155.00 | 171.10 | 171.10 | 4.97% | 23 |
| Jul 17, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 12 |
| Jul 16, 2026 | 167.00 | 167.00 | 159.00 | 163.00 | 163.00 | -2.37% | 28 |
| Jul 15, 2026 | 167.60 | 167.60 | 166.90 | 166.95 | 166.95 | 4.57% | 29 |
| Jul 14, 2026 | 159.65 | 159.65 | 159.65 | 159.65 | 159.65 | -4.97% | 10 |
| Jul 9, 2026 | 167.95 | 168.00 | 167.95 | 168.00 | 168.00 | 4.67% | 27 |
| Jul 8, 2026 | 167.00 | 168.00 | 160.50 | 160.50 | 160.50 | -3.98% | 108 |
| Jul 7, 2026 | 166.60 | 169.80 | 160.00 | 167.15 | 167.15 | 2.83% | 65 |
| Jul 6, 2026 | 169.45 | 169.45 | 161.30 | 162.55 | 162.55 | -4.07% | 54 |
| Jul 3, 2026 | 175.00 | 181.70 | 167.00 | 169.45 | 169.45 | -3.17% | 55 |
| Jul 2, 2026 | 163.00 | 175.00 | 162.45 | 175.00 | 175.00 | 2.34% | 154 |
| Jul 1, 2026 | 188.75 | 188.75 | 171.00 | 171.00 | 171.00 | -4.89% | 63 |
| Jun 25, 2026 | 171.35 | 179.80 | 171.35 | 179.80 | 179.80 | 4.93% | 2 |
| Jun 24, 2026 | 185.80 | 185.80 | 170.05 | 171.35 | 171.35 | -3.19% | 110 |
| Jun 23, 2026 | 169.00 | 177.00 | 168.95 | 177.00 | 177.00 | -0.45% | 108 |
| Jun 22, 2026 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | -0.11% | 6 |
| 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 |