ACC Limited (NSE:ACC)
India · Delayed Price · Currency is INR 1,684.30
-3.60 (-0.21%)
At close: Jan 28, 2026
ACC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1,688.00 | 1,704.20 | 1,685.00 | 1,695.00 | - | 0.42% | 59,940 |
| 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 |
| Dec 8, 2025 | 1,798.20 | 1,812.80 | 1,788.40 | 1,796.00 | 1,796.00 | -0.12% | 153,659 |
| Dec 5, 2025 | 1,815.60 | 1,825.00 | 1,795.10 | 1,798.20 | 1,798.20 | -0.94% | 264,463 |
| Dec 4, 2025 | 1,838.00 | 1,843.90 | 1,808.00 | 1,815.20 | 1,815.20 | -1.36% | 209,730 |
| Dec 3, 2025 | 1,852.00 | 1,865.60 | 1,835.60 | 1,840.20 | 1,840.20 | -0.63% | 118,566 |
| Dec 2, 2025 | 1,850.50 | 1,860.00 | 1,844.20 | 1,851.90 | 1,851.90 | 0.08% | 95,661 |
| Dec 1, 2025 | 1,868.00 | 1,868.00 | 1,847.70 | 1,850.50 | 1,850.50 | -0.01% | 115,717 |
| Nov 28, 2025 | 1,864.20 | 1,872.00 | 1,847.00 | 1,850.60 | 1,850.60 | -1.05% | 182,795 |
| Nov 27, 2025 | 1,888.00 | 1,888.00 | 1,864.00 | 1,870.20 | 1,870.20 | -0.76% | 115,737 |
| Nov 26, 2025 | 1,869.10 | 1,888.00 | 1,856.30 | 1,884.50 | 1,884.50 | 0.82% | 204,008 |
| Nov 25, 2025 | 1,902.00 | 1,909.40 | 1,858.40 | 1,869.10 | 1,869.10 | -2.33% | 373,922 |
| Nov 24, 2025 | 1,830.90 | 1,987.00 | 1,807.20 | 1,913.70 | 1,913.70 | 4.57% | 3,525,734 |
| Nov 21, 2025 | 1,855.00 | 1,855.00 | 1,824.30 | 1,830.10 | 1,830.10 | -1.15% | 179,113 |
| Nov 20, 2025 | 1,846.90 | 1,865.00 | 1,842.50 | 1,851.40 | 1,851.40 | 0.79% | 279,134 |
| Nov 19, 2025 | 1,838.90 | 1,847.00 | 1,834.00 | 1,836.90 | 1,836.90 | -0.10% | 215,477 |
| Nov 18, 2025 | 1,846.70 | 1,852.00 | 1,825.00 | 1,838.70 | 1,838.70 | -0.43% | 150,898 |
| Nov 17, 2025 | 1,843.40 | 1,858.00 | 1,841.20 | 1,846.70 | 1,846.70 | 0.35% | 120,125 |