ACC Limited (NSE:ACC)
India · Delayed Price · Currency is INR 1,802.00
+1.00 (0.06%)
Aug 29, 2025, 3:29 PM IST
ACC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,800.90 | 1,817.70 | 1,797.00 | 1,801.80 | 1,801.80 | 0.04% | 186,800 |
| 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 |
| Aug 11, 2025 | 1,794.00 | 1,796.90 | 1,781.00 | 1,786.20 | 1,786.20 | -0.11% | 175,285 |
| Aug 8, 2025 | 1,819.00 | 1,823.90 | 1,780.60 | 1,788.20 | 1,788.20 | -1.63% | 182,910 |
| Aug 7, 2025 | 1,830.40 | 1,830.40 | 1,790.00 | 1,817.80 | 1,817.80 | -0.69% | 450,575 |
| 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 |