ACC Limited (NSE:ACC)
India · Delayed Price · Currency is INR 1,254.60
-59.80 (-4.55%)
Mar 30, 2026, 3:30 PM IST
ACC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1,305.10 | 1,306.50 | 1,251.70 | 1,254.60 | 1,254.60 | -4.55% | 496,998 |
| Mar 27, 2026 | 1,367.90 | 1,367.90 | 1,305.00 | 1,314.40 | 1,314.40 | -3.91% | 480,450 |
| Mar 25, 2026 | 1,340.00 | 1,383.30 | 1,340.00 | 1,367.90 | 1,367.90 | 2.52% | 254,138 |
| Mar 24, 2026 | 1,356.50 | 1,357.90 | 1,319.50 | 1,334.30 | 1,334.30 | 0.34% | 249,566 |
| Mar 23, 2026 | 1,374.90 | 1,374.90 | 1,320.00 | 1,329.80 | 1,329.80 | -3.74% | 413,599 |
| Mar 20, 2026 | 1,362.00 | 1,390.00 | 1,358.60 | 1,381.40 | 1,381.40 | 2.11% | 380,815 |
| Mar 19, 2026 | 1,390.00 | 1,396.50 | 1,349.10 | 1,352.90 | 1,352.90 | -3.72% | 294,292 |
| Mar 18, 2026 | 1,385.10 | 1,409.50 | 1,376.40 | 1,405.20 | 1,405.20 | 1.46% | 201,573 |
| Mar 17, 2026 | 1,380.00 | 1,391.10 | 1,368.50 | 1,385.00 | 1,385.00 | 0.86% | 247,661 |
| Mar 16, 2026 | 1,377.00 | 1,386.10 | 1,361.80 | 1,373.20 | 1,373.20 | -0.23% | 278,403 |
| Mar 13, 2026 | 1,430.00 | 1,430.10 | 1,360.00 | 1,376.40 | 1,376.40 | -3.98% | 418,777 |
| Mar 12, 2026 | 1,455.70 | 1,455.70 | 1,425.20 | 1,433.40 | 1,433.40 | -1.58% | 258,116 |
| Mar 11, 2026 | 1,481.00 | 1,497.40 | 1,452.70 | 1,456.40 | 1,456.40 | -1.19% | 205,801 |
| 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 |