ACC Limited (NSE:ACC)
India · Delayed Price · Currency is INR 1,828.00
+3.30 (0.18%)
Oct 1, 2025, 3:29 PM IST
ACC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1,813.80 | 1,837.00 | 1,812.10 | 1,824.70 | 1,824.70 | 0.94% | 188,730 |
| Sep 29, 2025 | 1,824.50 | 1,841.70 | 1,802.40 | 1,807.70 | 1,807.70 | -0.92% | 118,306 |
| Sep 26, 2025 | 1,848.80 | 1,857.10 | 1,816.00 | 1,824.40 | 1,824.40 | -1.47% | 257,769 |
| Sep 25, 2025 | 1,860.00 | 1,871.00 | 1,847.00 | 1,851.60 | 1,851.60 | -0.50% | 115,077 |
| Sep 24, 2025 | 1,874.40 | 1,884.00 | 1,858.90 | 1,860.90 | 1,860.90 | -0.94% | 111,343 |
| Sep 23, 2025 | 1,896.80 | 1,910.00 | 1,876.00 | 1,878.60 | 1,878.60 | -0.19% | 205,047 |
| Sep 22, 2025 | 1,879.10 | 1,916.70 | 1,870.00 | 1,882.10 | 1,882.10 | 0.16% | 552,097 |
| Sep 19, 2025 | 1,875.50 | 1,888.00 | 1,860.00 | 1,879.10 | 1,879.10 | 1.13% | 483,343 |
| Sep 18, 2025 | 1,860.00 | 1,867.50 | 1,839.70 | 1,858.10 | 1,858.10 | 0.11% | 210,970 |
| Sep 17, 2025 | 1,874.80 | 1,881.70 | 1,848.10 | 1,856.00 | 1,856.00 | -0.54% | 203,856 |
| Sep 16, 2025 | 1,865.10 | 1,879.80 | 1,860.00 | 1,866.00 | 1,866.00 | 0.28% | 280,733 |
| Sep 15, 2025 | 1,853.60 | 1,865.80 | 1,847.00 | 1,860.80 | 1,860.80 | 0.56% | 138,568 |
| Sep 12, 2025 | 1,847.00 | 1,858.00 | 1,847.00 | 1,850.40 | 1,850.40 | 0.33% | 152,443 |
| Sep 11, 2025 | 1,849.80 | 1,859.70 | 1,835.00 | 1,844.30 | 1,844.30 | -0.24% | 157,260 |
| Sep 10, 2025 | 1,850.90 | 1,858.00 | 1,843.50 | 1,848.80 | 1,848.80 | -0.08% | 146,805 |
| Sep 9, 2025 | 1,841.90 | 1,855.00 | 1,841.90 | 1,850.20 | 1,850.20 | 0.65% | 234,681 |
| Sep 8, 2025 | 1,835.10 | 1,849.70 | 1,830.00 | 1,838.30 | 1,838.30 | 0.51% | 129,537 |
| Sep 5, 2025 | 1,845.70 | 1,846.10 | 1,818.80 | 1,829.00 | 1,829.00 | -0.62% | 143,993 |
| Sep 4, 2025 | 1,879.90 | 1,881.10 | 1,830.00 | 1,840.40 | 1,840.40 | -0.15% | 302,257 |
| Sep 3, 2025 | 1,826.20 | 1,849.00 | 1,818.40 | 1,843.10 | 1,843.10 | 1.16% | 191,852 |
| Sep 2, 2025 | 1,820.00 | 1,836.80 | 1,813.00 | 1,822.00 | 1,822.00 | 0.20% | 130,790 |
| Sep 1, 2025 | 1,810.00 | 1,821.00 | 1,805.10 | 1,818.40 | 1,818.40 | 0.92% | 136,692 |
| Aug 29, 2025 | 1,800.90 | 1,817.70 | 1,797.00 | 1,801.80 | 1,801.80 | 0.04% | 186,970 |
| Aug 28, 2025 | 1,800.50 | 1,813.50 | 1,781.10 | 1,801.00 | 1,801.00 | 0.14% | 203,199 |
| Aug 26, 2025 | 1,807.70 | 1,817.90 | 1,795.70 | 1,798.50 | 1,798.50 | -0.51% | 169,357 |
| Aug 25, 2025 | 1,819.00 | 1,828.30 | 1,805.00 | 1,807.70 | 1,807.70 | -0.74% | 215,335 |
| Aug 22, 2025 | 1,853.80 | 1,860.70 | 1,818.20 | 1,821.10 | 1,821.10 | -1.56% | 202,082 |
| Aug 21, 2025 | 1,873.50 | 1,873.50 | 1,847.00 | 1,849.90 | 1,849.90 | -0.71% | 165,055 |
| Aug 20, 2025 | 1,870.00 | 1,871.00 | 1,848.00 | 1,863.10 | 1,863.10 | 0.19% | 145,345 |
| Aug 19, 2025 | 1,848.00 | 1,871.50 | 1,840.50 | 1,859.50 | 1,859.50 | 0.87% | 375,759 |
| Aug 18, 2025 | 1,829.00 | 1,852.80 | 1,811.00 | 1,843.50 | 1,843.50 | 3.41% | 527,140 |
| Aug 14, 2025 | 1,789.90 | 1,797.40 | 1,780.70 | 1,782.70 | 1,782.70 | -0.20% | 124,026 |
| Aug 13, 2025 | 1,791.90 | 1,803.00 | 1,780.60 | 1,786.30 | 1,786.30 | -0.08% | 167,734 |
| Aug 12, 2025 | 1,790.00 | 1,800.70 | 1,785.20 | 1,787.70 | 1,787.70 | 0.08% | 121,581 |
| Aug 11, 2025 | 1,794.00 | 1,796.90 | 1,781.00 | 1,786.20 | 1,786.20 | -0.11% | 175,285 |
| Aug 8, 2025 | 1,819.00 | 1,823.90 | 1,780.60 | 1,788.20 | 1,788.20 | -1.63% | 182,910 |
| Aug 7, 2025 | 1,830.40 | 1,830.40 | 1,790.00 | 1,817.80 | 1,817.80 | -0.69% | 450,575 |
| Aug 6, 2025 | 1,807.20 | 1,838.80 | 1,798.60 | 1,830.40 | 1,830.40 | 1.59% | 695,635 |
| Aug 5, 2025 | 1,795.00 | 1,807.40 | 1,782.00 | 1,801.80 | 1,801.80 | 0.65% | 385,093 |
| Aug 4, 2025 | 1,815.00 | 1,815.00 | 1,780.00 | 1,790.20 | 1,790.20 | -0.25% | 491,663 |
| Aug 1, 2025 | 1,792.00 | 1,822.00 | 1,791.00 | 1,794.60 | 1,794.60 | 0.35% | 305,490 |
| Jul 31, 2025 | 1,810.10 | 1,827.90 | 1,782.00 | 1,788.40 | 1,788.40 | -1.26% | 1,524,691 |
| Jul 30, 2025 | 1,836.50 | 1,838.60 | 1,805.00 | 1,811.20 | 1,811.20 | -0.89% | 909,591 |
| Jul 29, 2025 | 1,825.60 | 1,844.00 | 1,821.80 | 1,827.40 | 1,827.40 | 0.10% | 432,427 |
| Jul 28, 2025 | 1,847.70 | 1,857.70 | 1,821.00 | 1,825.60 | 1,825.60 | -1.20% | 562,103 |
| Jul 25, 2025 | 1,889.90 | 1,904.80 | 1,845.00 | 1,847.70 | 1,847.70 | -2.24% | 648,049 |
| Jul 24, 2025 | 1,953.90 | 1,956.10 | 1,887.00 | 1,890.00 | 1,890.00 | -3.08% | 1,106,140 |
| Jul 23, 2025 | 1,967.90 | 1,967.90 | 1,915.30 | 1,950.00 | 1,950.00 | -0.45% | 569,821 |
| Jul 22, 2025 | 1,987.00 | 1,993.60 | 1,955.10 | 1,958.90 | 1,958.90 | -0.99% | 224,258 |
| Jul 21, 2025 | 1,973.90 | 1,985.00 | 1,960.60 | 1,978.40 | 1,978.40 | 0.43% | 385,752 |