ACC Limited (NSE:ACC)
India · Delayed Price · Currency is INR 1,799.50
-30.90 (-1.69%)
Aug 7, 2025, 11:30 AM IST
ACC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 1,985.00 | 1,989.70 | 1,960.10 | 1,969.90 | 1,969.90 | -0.45% | 255,412 |
| Jul 17, 2025 | 1,991.90 | 1,993.90 | 1,973.80 | 1,978.80 | 1,978.80 | -0.66% | 302,273 |
| Jul 16, 2025 | 1,982.90 | 1,997.50 | 1,969.00 | 1,991.90 | 1,991.90 | 0.61% | 253,415 |
| Jul 15, 2025 | 1,983.20 | 1,998.00 | 1,970.90 | 1,979.90 | 1,979.90 | 0.10% | 152,230 |
| Jul 14, 2025 | 1,974.00 | 1,987.90 | 1,963.30 | 1,977.90 | 1,977.90 | -0.23% | 236,099 |
| Jul 11, 2025 | 1,999.00 | 2,028.80 | 1,975.00 | 1,982.50 | 1,982.50 | -0.95% | 471,769 |
| Jul 10, 2025 | 1,999.90 | 2,006.60 | 1,987.00 | 2,001.50 | 2,001.50 | 0.55% | 246,538 |
| Jul 9, 2025 | 1,981.90 | 1,999.00 | 1,976.40 | 1,990.60 | 1,990.60 | 0.54% | 295,995 |
| Jul 8, 2025 | 1,964.50 | 1,982.00 | 1,948.80 | 1,980.00 | 1,980.00 | 0.79% | 242,269 |
| Jul 7, 2025 | 1,965.00 | 1,967.00 | 1,942.50 | 1,964.50 | 1,964.50 | -0.03% | 286,053 |
| Jul 4, 2025 | 1,956.50 | 1,991.00 | 1,946.60 | 1,965.00 | 1,965.00 | 0.43% | 513,194 |
| Jul 3, 2025 | 1,949.50 | 1,978.70 | 1,942.00 | 1,956.50 | 1,956.50 | 0.88% | 479,869 |
| Jul 2, 2025 | 1,927.90 | 1,949.00 | 1,921.10 | 1,939.40 | 1,939.40 | 0.94% | 436,420 |
| Jul 1, 2025 | 1,928.90 | 1,937.00 | 1,906.90 | 1,921.40 | 1,921.40 | 0.22% | 338,750 |
| Jun 30, 2025 | 1,924.00 | 1,933.80 | 1,910.10 | 1,917.20 | 1,917.20 | -0.16% | 320,037 |
| Jun 27, 2025 | 1,895.00 | 1,935.10 | 1,886.40 | 1,920.20 | 1,920.20 | 2.05% | 875,256 |
| Jun 26, 2025 | 1,859.90 | 1,887.90 | 1,856.50 | 1,881.70 | 1,881.70 | 1.48% | 538,191 |
| Jun 25, 2025 | 1,859.00 | 1,864.40 | 1,850.00 | 1,854.20 | 1,854.20 | 0.35% | 333,987 |
| Jun 24, 2025 | 1,829.60 | 1,872.20 | 1,824.60 | 1,847.80 | 1,847.80 | 1.68% | 726,491 |
| Jun 23, 2025 | 1,822.00 | 1,828.20 | 1,814.00 | 1,817.20 | 1,817.20 | -0.32% | 289,791 |
| Jun 20, 2025 | 1,825.60 | 1,833.80 | 1,813.40 | 1,823.00 | 1,823.00 | -0.14% | 466,291 |
| Jun 19, 2025 | 1,840.00 | 1,849.00 | 1,820.00 | 1,825.60 | 1,825.60 | -0.81% | 417,294 |
| Jun 18, 2025 | 1,855.00 | 1,865.60 | 1,835.00 | 1,840.60 | 1,840.60 | -1.08% | 209,111 |
| Jun 17, 2025 | 1,876.90 | 1,876.90 | 1,855.10 | 1,860.70 | 1,860.70 | -0.64% | 545,042 |
| Jun 16, 2025 | 1,849.00 | 1,875.90 | 1,830.60 | 1,872.70 | 1,872.70 | 1.44% | 261,904 |
| Jun 13, 2025 | 1,855.00 | 1,856.10 | 1,829.00 | 1,846.20 | 1,846.20 | -1.03% | 463,928 |
| Jun 12, 2025 | 1,909.70 | 1,912.00 | 1,860.10 | 1,865.50 | 1,858.00 | -2.11% | 296,364 |
| Jun 11, 2025 | 1,920.00 | 1,925.00 | 1,893.00 | 1,905.80 | 1,898.14 | -0.38% | 237,145 |
| Jun 10, 2025 | 1,916.00 | 1,927.00 | 1,904.10 | 1,913.10 | 1,905.41 | 0.39% | 464,872 |
| Jun 9, 2025 | 1,905.50 | 1,916.50 | 1,900.00 | 1,905.60 | 1,897.94 | 0.07% | 204,074 |
| Jun 6, 2025 | 1,896.90 | 1,913.00 | 1,884.90 | 1,904.30 | 1,896.64 | 1.03% | 295,783 |
| Jun 5, 2025 | 1,880.80 | 1,894.80 | 1,877.00 | 1,884.90 | 1,877.32 | 0.42% | 158,090 |
| Jun 4, 2025 | 1,882.70 | 1,884.70 | 1,860.40 | 1,877.00 | 1,869.45 | -0.12% | 216,767 |
| Jun 3, 2025 | 1,890.00 | 1,895.70 | 1,870.70 | 1,879.20 | 1,871.64 | -0.26% | 203,217 |
| Jun 2, 2025 | 1,893.90 | 1,893.90 | 1,862.40 | 1,884.10 | 1,876.53 | 0.07% | 285,392 |
| May 30, 2025 | 1,917.00 | 1,921.90 | 1,873.00 | 1,882.80 | 1,875.23 | -1.80% | 396,044 |
| May 29, 2025 | 1,924.90 | 1,929.20 | 1,912.40 | 1,917.30 | 1,909.59 | -0.15% | 126,693 |