Skip to main content
logo
ACC Limited (NSE:ACC)
India flag India · Delayed Price · Currency is INR
1,830.10
-6.80 (-0.37%)
Nov 21, 2025, 3:30 PM IST

ACC Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20251,855.001,855.001,824.301,830.101,830.10-1.15%179,113
Nov 20, 20251,846.901,865.001,842.501,851.401,851.400.79%279,134
Nov 19, 20251,838.901,847.001,834.001,836.901,836.90-0.10%215,477
Nov 18, 20251,846.701,852.001,825.001,838.701,838.70-0.43%150,898
Nov 17, 20251,843.401,858.001,841.201,846.701,846.700.35%120,125
Nov 14, 20251,844.001,851.601,836.101,840.301,840.30-0.24%108,174
Nov 13, 20251,855.001,861.001,840.001,844.801,844.80-0.44%188,561
Nov 12, 20251,848.001,863.801,846.401,852.901,852.900.41%157,767
Nov 11, 20251,854.001,854.001,837.901,845.301,845.300.02%133,569
Nov 10, 20251,835.001,852.201,832.501,845.001,845.000.24%125,507
Nov 7, 20251,828.001,853.201,818.901,840.501,840.500.44%231,911
Nov 6, 20251,835.601,842.001,827.101,832.401,832.40-0.01%244,677
Nov 4, 20251,870.401,879.701,825.001,832.601,832.60-2.03%565,834
Nov 3, 20251,920.001,920.001,850.001,870.501,870.50-0.58%645,046
Oct 31, 20251,868.201,915.101,856.501,881.501,881.501.19%1,153,977
Oct 30, 20251,880.801,887.901,844.001,859.401,859.40-1.06%214,003
Oct 29, 20251,862.401,888.001,856.101,879.301,879.301.00%355,913
Oct 28, 20251,862.701,868.601,848.001,860.701,860.70-0.11%180,058
Oct 27, 20251,850.001,868.001,838.701,862.701,862.700.68%217,898
Oct 24, 20251,860.701,861.701,841.501,850.101,850.10-0.30%285,233
Oct 23, 20251,855.001,860.001,836.001,855.701,855.700.37%270,595
Oct 21, 20251,835.401,856.101,835.401,848.901,848.900.98%38,297
Oct 20, 20251,844.401,847.701,822.801,830.901,830.90-0.10%195,604
Oct 17, 20251,859.401,867.501,817.701,832.701,832.70-1.47%175,319
Oct 16, 20251,858.001,872.501,853.101,860.101,860.100.15%87,900
Oct 15, 20251,860.001,872.101,853.001,857.401,857.40-0.27%65,709
Oct 14, 20251,870.501,877.701,854.101,862.501,862.50-0.41%217,041
Oct 13, 20251,874.801,880.001,862.201,870.101,870.10-0.82%119,451
Oct 10, 20251,874.601,891.201,862.101,885.601,885.600.58%125,206
Oct 9, 20251,860.001,881.201,853.601,874.801,874.800.49%127,639
Oct 8, 20251,855.001,869.801,842.301,865.601,865.600.43%238,917
Oct 7, 20251,838.801,860.001,835.601,857.601,857.601.32%167,405
Oct 6, 20251,850.001,865.301,828.901,833.401,833.40-0.85%396,704
Oct 3, 20251,828.001,853.001,828.001,849.101,849.101.15%130,479
Oct 1, 20251,829.801,849.101,824.301,828.001,828.000.18%131,042
Sep 30, 20251,813.801,837.001,812.101,824.701,824.700.94%188,730
Sep 29, 20251,824.501,841.701,802.401,807.701,807.70-0.92%118,306
Sep 26, 20251,848.801,857.101,816.001,824.401,824.40-1.47%257,769
Sep 25, 20251,860.001,871.001,847.001,851.601,851.60-0.50%115,077
Sep 24, 20251,874.401,884.001,858.901,860.901,860.90-0.94%111,343
Sep 23, 20251,896.801,910.001,876.001,878.601,878.60-0.19%204,617
Sep 22, 20251,879.101,916.701,870.001,882.101,882.100.16%552,097
Sep 19, 20251,875.501,888.001,860.001,879.101,879.101.13%483,333
Sep 18, 20251,860.001,867.501,839.701,858.101,858.100.11%210,963
Sep 17, 20251,874.801,881.701,848.101,856.001,856.00-0.54%203,856
Sep 16, 20251,865.101,879.801,860.001,866.001,866.000.28%280,733
Sep 15, 20251,853.601,865.801,847.001,860.801,860.800.56%138,568
Sep 12, 20251,847.001,858.001,847.001,850.401,850.400.33%152,433
Sep 11, 20251,849.801,859.701,835.001,844.301,844.30-0.24%157,260
Sep 10, 20251,850.901,858.001,843.501,848.801,848.80-0.08%146,805