ACC Limited (NSE:ACC)
India · Delayed Price · Currency is INR 1,850.10
-5.60 (-0.30%)
Oct 24, 2025, 3:30 PM IST
ACC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,860.70 | 1,861.70 | 1,841.50 | 1,844.60 | 1,844.60 | -0.60% | 67,560 |
| Oct 23, 2025 | 1,855.00 | 1,860.00 | 1,836.00 | 1,855.70 | 1,855.70 | 0.37% | 271,106 |
| Oct 21, 2025 | 1,835.40 | 1,856.10 | 1,835.40 | 1,848.90 | 1,848.90 | 0.98% | 38,297 |
| Oct 20, 2025 | 1,844.40 | 1,847.70 | 1,822.80 | 1,830.90 | 1,830.90 | -0.10% | 195,604 |
| Oct 17, 2025 | 1,859.40 | 1,867.50 | 1,817.70 | 1,832.70 | 1,832.70 | -1.47% | 175,319 |
| Oct 16, 2025 | 1,858.00 | 1,872.50 | 1,853.10 | 1,860.10 | 1,860.10 | 0.15% | 87,923 |
| Oct 15, 2025 | 1,860.00 | 1,872.10 | 1,853.00 | 1,857.40 | 1,857.40 | -0.27% | 65,709 |
| Oct 14, 2025 | 1,870.50 | 1,877.70 | 1,854.10 | 1,862.50 | 1,862.50 | -0.41% | 217,058 |
| Oct 13, 2025 | 1,874.80 | 1,880.00 | 1,862.20 | 1,870.10 | 1,870.10 | -0.82% | 119,453 |
| Oct 10, 2025 | 1,874.60 | 1,891.20 | 1,862.10 | 1,885.60 | 1,885.60 | 0.58% | 125,206 |
| Oct 9, 2025 | 1,860.00 | 1,881.20 | 1,853.60 | 1,874.80 | 1,874.80 | 0.49% | 127,640 |
| Oct 8, 2025 | 1,855.00 | 1,869.80 | 1,842.30 | 1,865.60 | 1,865.60 | 0.43% | 238,925 |
| Oct 7, 2025 | 1,838.80 | 1,860.00 | 1,835.60 | 1,857.60 | 1,857.60 | 1.32% | 167,405 |
| Oct 6, 2025 | 1,850.00 | 1,865.30 | 1,828.90 | 1,833.40 | 1,833.40 | -0.85% | 396,772 |
| Oct 3, 2025 | 1,828.00 | 1,853.00 | 1,828.00 | 1,849.10 | 1,849.10 | 1.15% | 130,479 |
| Oct 1, 2025 | 1,829.80 | 1,849.10 | 1,824.30 | 1,828.00 | 1,828.00 | 0.18% | 131,042 |
| 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 |