ACC Limited (NSE:ACC)
India · Delayed Price · Currency is INR 1,474.00
+23.50 (1.62%)
At close: Mar 10, 2026
ACC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,463.30 | 1,482.20 | 1,447.20 | 1,474.00 | 1,474.00 | 1.62% | 212,739 |
| Mar 9, 2026 | 1,476.00 | 1,476.00 | 1,435.70 | 1,450.50 | 1,450.50 | -3.38% | 239,746 |
| Mar 6, 2026 | 1,514.00 | 1,535.00 | 1,499.00 | 1,501.20 | 1,501.20 | -1.47% | 259,409 |
| Mar 5, 2026 | 1,523.60 | 1,528.40 | 1,505.10 | 1,523.60 | 1,523.60 | -0.40% | 165,123 |
| Mar 4, 2026 | 1,542.00 | 1,545.50 | 1,510.00 | 1,529.70 | 1,529.70 | -1.51% | 258,447 |
| Mar 2, 2026 | 1,568.00 | 1,576.00 | 1,546.10 | 1,553.20 | 1,553.20 | -2.46% | 212,450 |
| Feb 27, 2026 | 1,614.00 | 1,617.20 | 1,585.10 | 1,592.40 | 1,592.40 | -1.28% | 173,456 |
| Feb 26, 2026 | 1,628.00 | 1,630.00 | 1,610.10 | 1,613.10 | 1,613.10 | -0.67% | 104,053 |
| Feb 25, 2026 | 1,620.20 | 1,631.60 | 1,618.00 | 1,623.90 | 1,623.90 | 0.30% | 99,578 |
| Feb 24, 2026 | 1,618.50 | 1,624.40 | 1,605.60 | 1,619.10 | 1,619.10 | 0.02% | 87,389 |
| Feb 23, 2026 | 1,628.70 | 1,628.80 | 1,611.00 | 1,618.80 | 1,618.80 | 0.38% | 96,024 |
| Feb 20, 2026 | 1,610.00 | 1,625.80 | 1,602.00 | 1,612.60 | 1,612.60 | -0.31% | 85,754 |
| Feb 19, 2026 | 1,640.60 | 1,646.80 | 1,611.00 | 1,617.60 | 1,617.60 | -1.40% | 89,225 |
| Feb 18, 2026 | 1,639.40 | 1,648.80 | 1,630.10 | 1,640.60 | 1,640.60 | 0.07% | 65,970 |
| Feb 17, 2026 | 1,633.10 | 1,649.20 | 1,625.70 | 1,639.40 | 1,639.40 | 0.44% | 148,310 |
| Feb 16, 2026 | 1,638.00 | 1,648.90 | 1,620.20 | 1,632.20 | 1,632.20 | -0.30% | 146,223 |
| Feb 13, 2026 | 1,667.90 | 1,675.00 | 1,632.00 | 1,637.10 | 1,637.10 | -2.05% | 129,132 |
| Feb 12, 2026 | 1,703.90 | 1,703.90 | 1,665.50 | 1,671.30 | 1,671.30 | -1.57% | 117,026 |
| Feb 11, 2026 | 1,706.90 | 1,706.90 | 1,683.00 | 1,698.00 | 1,698.00 | 0.15% | 92,105 |
| Feb 10, 2026 | 1,710.10 | 1,713.50 | 1,689.10 | 1,695.40 | 1,695.40 | -0.63% | 126,437 |
| Feb 9, 2026 | 1,671.90 | 1,709.80 | 1,671.90 | 1,706.10 | 1,706.10 | 2.32% | 131,395 |
| Feb 6, 2026 | 1,675.00 | 1,689.60 | 1,652.50 | 1,667.40 | 1,667.40 | -0.52% | 124,609 |
| Feb 5, 2026 | 1,694.00 | 1,694.00 | 1,668.00 | 1,676.20 | 1,676.20 | -0.94% | 87,906 |
| Feb 4, 2026 | 1,668.90 | 1,694.00 | 1,656.00 | 1,692.10 | 1,692.10 | 1.39% | 103,704 |
| Feb 3, 2026 | 1,667.70 | 1,688.40 | 1,654.10 | 1,668.90 | 1,668.90 | 2.01% | 243,255 |
| Feb 2, 2026 | 1,620.80 | 1,645.50 | 1,593.00 | 1,636.00 | 1,636.00 | 0.94% | 192,361 |
| Feb 1, 2026 | 1,654.00 | 1,670.00 | 1,614.20 | 1,620.80 | 1,620.80 | -0.98% | 126,502 |
| Jan 30, 2026 | 1,671.00 | 1,679.00 | 1,626.10 | 1,636.90 | 1,636.90 | -2.48% | 227,280 |
| Jan 29, 2026 | 1,684.30 | 1,689.50 | 1,668.10 | 1,678.50 | 1,678.50 | -0.34% | 294,451 |
| Jan 28, 2026 | 1,688.00 | 1,704.20 | 1,669.10 | 1,684.30 | 1,684.30 | -0.21% | 336,420 |
| Jan 27, 2026 | 1,699.00 | 1,699.00 | 1,668.80 | 1,687.90 | 1,687.90 | 1.13% | 160,507 |
| Jan 23, 2026 | 1,728.20 | 1,729.00 | 1,663.90 | 1,669.10 | 1,669.10 | -3.42% | 291,265 |
| Jan 22, 2026 | 1,729.90 | 1,738.00 | 1,720.20 | 1,728.20 | 1,728.20 | 0.67% | 93,146 |
| Jan 21, 2026 | 1,696.80 | 1,731.70 | 1,673.10 | 1,716.70 | 1,716.70 | 1.17% | 191,606 |
| Jan 20, 2026 | 1,731.10 | 1,743.40 | 1,691.10 | 1,696.80 | 1,696.80 | -2.13% | 180,990 |
| Jan 19, 2026 | 1,755.50 | 1,755.50 | 1,728.00 | 1,733.70 | 1,733.70 | -1.25% | 78,984 |
| Jan 16, 2026 | 1,729.90 | 1,763.00 | 1,712.60 | 1,755.60 | 1,755.60 | 1.59% | 245,388 |
| Jan 14, 2026 | 1,708.90 | 1,729.00 | 1,705.00 | 1,728.10 | 1,728.10 | 1.22% | 102,791 |
| Jan 13, 2026 | 1,712.60 | 1,729.60 | 1,702.00 | 1,707.30 | 1,707.30 | 0.04% | 145,199 |
| Jan 12, 2026 | 1,703.20 | 1,714.20 | 1,687.00 | 1,706.70 | 1,706.70 | 0.21% | 145,178 |
| Jan 9, 2026 | 1,723.40 | 1,725.80 | 1,701.00 | 1,703.20 | 1,703.20 | -1.17% | 152,899 |
| Jan 8, 2026 | 1,755.40 | 1,755.40 | 1,717.00 | 1,723.40 | 1,723.40 | -1.82% | 139,385 |
| Jan 7, 2026 | 1,751.20 | 1,759.00 | 1,747.50 | 1,755.40 | 1,755.40 | 0.19% | 92,042 |
| Jan 6, 2026 | 1,777.00 | 1,777.00 | 1,745.50 | 1,752.00 | 1,752.00 | -1.11% | 165,747 |
| Jan 5, 2026 | 1,751.90 | 1,778.90 | 1,750.20 | 1,771.60 | 1,771.60 | 1.30% | 221,151 |
| Jan 2, 2026 | 1,740.10 | 1,751.90 | 1,737.10 | 1,748.80 | 1,748.80 | 0.48% | 177,224 |
| Jan 1, 2026 | 1,737.90 | 1,744.90 | 1,730.10 | 1,740.40 | 1,740.40 | 0.16% | 161,847 |
| Dec 31, 2025 | 1,737.00 | 1,741.80 | 1,725.00 | 1,737.70 | 1,737.70 | 0.32% | 196,513 |
| Dec 30, 2025 | 1,725.20 | 1,745.00 | 1,715.00 | 1,732.10 | 1,732.10 | 0.40% | 227,716 |
| Dec 29, 2025 | 1,735.90 | 1,738.40 | 1,723.00 | 1,725.20 | 1,725.20 | -0.58% | 154,517 |