ACC Limited (NSE:ACC)
India · Delayed Price · Currency is INR 1,639.00
-0.40 (-0.02%)
Feb 18, 2026, 3:30 PM IST
ACC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1,639.40 | 1,648.80 | 1,630.10 | 1,639.90 | - | 0.03% | 38,010 |
| 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 |
| Dec 26, 2025 | 1,744.20 | 1,752.00 | 1,725.00 | 1,735.30 | 1,735.30 | -0.24% | 358,878 |
| Dec 24, 2025 | 1,755.00 | 1,760.10 | 1,735.00 | 1,739.40 | 1,739.40 | -0.84% | 419,682 |
| Dec 23, 2025 | 1,794.90 | 1,804.80 | 1,746.00 | 1,754.20 | 1,754.20 | -1.59% | 873,238 |
| Dec 22, 2025 | 1,760.00 | 1,789.60 | 1,760.00 | 1,782.50 | 1,782.50 | 1.77% | 131,493 |
| Dec 19, 2025 | 1,763.90 | 1,770.00 | 1,747.00 | 1,751.50 | 1,751.50 | -0.19% | 220,065 |
| Dec 18, 2025 | 1,758.80 | 1,761.90 | 1,750.90 | 1,754.90 | 1,754.90 | -0.23% | 91,071 |
| Dec 17, 2025 | 1,772.00 | 1,774.90 | 1,751.00 | 1,758.90 | 1,758.90 | -0.71% | 119,306 |
| Dec 16, 2025 | 1,783.00 | 1,784.70 | 1,767.50 | 1,771.40 | 1,771.40 | -0.35% | 112,332 |
| Dec 15, 2025 | 1,774.00 | 1,789.90 | 1,770.10 | 1,777.60 | 1,777.60 | 0.33% | 131,589 |
| Dec 12, 2025 | 1,784.90 | 1,796.20 | 1,770.00 | 1,771.70 | 1,771.70 | -0.40% | 240,221 |
| Dec 11, 2025 | 1,781.00 | 1,788.80 | 1,772.10 | 1,778.90 | 1,778.90 | -0.19% | 156,499 |
| Dec 10, 2025 | 1,787.90 | 1,801.00 | 1,779.00 | 1,782.30 | 1,782.30 | -0.15% | 140,814 |
| Dec 9, 2025 | 1,796.00 | 1,796.40 | 1,770.40 | 1,785.00 | 1,785.00 | -0.61% | 171,828 |