ACC Limited (NSE:ACC)
India · Delayed Price · Currency is INR 1,343.30
-15.60 (-1.15%)
Jun 19, 2026, 3:30 PM IST
ACC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,364.00 | 1,364.00 | 1,340.00 | 1,343.30 | 1,343.30 | -1.15% | 169,169 |
| Jun 18, 2026 | 1,354.90 | 1,369.80 | 1,346.00 | 1,358.90 | 1,358.90 | 0.66% | 175,498 |
| Jun 17, 2026 | 1,358.20 | 1,358.60 | 1,342.70 | 1,350.00 | 1,350.00 | 0.07% | 68,161 |
| Jun 16, 2026 | 1,360.00 | 1,361.30 | 1,345.00 | 1,349.00 | 1,349.00 | -0.55% | 94,705 |
| Jun 15, 2026 | 1,360.00 | 1,374.30 | 1,351.80 | 1,356.40 | 1,356.40 | 1.48% | 154,002 |
| Jun 12, 2026 | 1,309.90 | 1,343.80 | 1,308.20 | 1,336.60 | 1,336.60 | 3.12% | 206,123 |
| Jun 11, 2026 | 1,313.10 | 1,313.10 | 1,297.00 | 1,303.70 | 1,296.20 | -0.95% | 211,581 |
| Jun 10, 2026 | 1,321.70 | 1,324.70 | 1,311.00 | 1,316.20 | 1,308.63 | -0.64% | 253,241 |
| Jun 9, 2026 | 1,322.10 | 1,330.40 | 1,311.10 | 1,324.70 | 1,317.08 | 0.38% | 150,356 |
| Jun 8, 2026 | 1,320.00 | 1,335.70 | 1,312.20 | 1,319.70 | 1,312.11 | -0.76% | 211,383 |
| Jun 5, 2026 | 1,365.00 | 1,373.60 | 1,323.00 | 1,329.80 | 1,322.15 | -1.55% | 433,023 |
| Jun 4, 2026 | 1,347.00 | 1,356.40 | 1,342.90 | 1,350.80 | 1,343.03 | -0.01% | 163,492 |
| Jun 3, 2026 | 1,377.90 | 1,377.90 | 1,346.00 | 1,350.90 | 1,343.13 | -1.39% | 142,891 |
| Jun 2, 2026 | 1,363.70 | 1,374.40 | 1,342.30 | 1,369.90 | 1,362.02 | 0.73% | 138,561 |
| Jun 1, 2026 | 1,404.30 | 1,409.00 | 1,354.20 | 1,360.00 | 1,352.18 | -2.81% | 161,855 |
| May 29, 2026 | 1,430.00 | 1,433.50 | 1,388.00 | 1,399.30 | 1,391.25 | -1.91% | 195,857 |
| May 27, 2026 | 1,415.00 | 1,429.90 | 1,397.80 | 1,426.60 | 1,418.39 | 0.99% | 206,555 |
| May 26, 2026 | 1,385.00 | 1,420.30 | 1,381.40 | 1,412.60 | 1,404.47 | 2.19% | 189,369 |
| May 25, 2026 | 1,368.90 | 1,394.10 | 1,365.70 | 1,382.30 | 1,374.35 | 1.64% | 184,811 |
| May 22, 2026 | 1,362.80 | 1,370.40 | 1,357.10 | 1,360.00 | 1,352.18 | -0.06% | 141,070 |
| May 21, 2026 | 1,358.00 | 1,365.00 | 1,354.70 | 1,360.80 | 1,352.97 | 0.68% | 119,454 |
| May 20, 2026 | 1,353.80 | 1,353.80 | 1,343.00 | 1,351.60 | 1,343.82 | -0.57% | 95,705 |
| May 19, 2026 | 1,367.50 | 1,373.10 | 1,353.30 | 1,359.30 | 1,351.48 | -0.02% | 111,606 |
| May 18, 2026 | 1,359.10 | 1,364.30 | 1,332.00 | 1,359.60 | 1,351.78 | -0.23% | 346,093 |
| May 15, 2026 | 1,386.00 | 1,398.80 | 1,356.40 | 1,362.80 | 1,354.96 | -1.12% | 116,644 |
| May 14, 2026 | 1,369.80 | 1,387.50 | 1,357.20 | 1,378.20 | 1,370.27 | 0.86% | 125,220 |
| May 13, 2026 | 1,347.40 | 1,372.50 | 1,341.80 | 1,366.40 | 1,358.54 | 1.44% | 195,955 |
| May 12, 2026 | 1,354.00 | 1,370.00 | 1,340.00 | 1,347.00 | 1,339.25 | -0.80% | 336,085 |
| May 11, 2026 | 1,385.00 | 1,390.00 | 1,340.40 | 1,357.90 | 1,350.09 | -2.44% | 939,282 |
| May 8, 2026 | 1,416.80 | 1,432.90 | 1,387.70 | 1,391.90 | 1,383.89 | -1.60% | 507,255 |
| May 7, 2026 | 1,421.60 | 1,435.00 | 1,409.20 | 1,414.60 | 1,406.46 | 0.04% | 189,832 |
| May 6, 2026 | 1,397.60 | 1,425.90 | 1,392.10 | 1,414.00 | 1,405.87 | 1.54% | 159,515 |
| May 5, 2026 | 1,396.10 | 1,396.10 | 1,375.10 | 1,392.60 | 1,384.59 | -0.40% | 316,020 |
| May 4, 2026 | 1,412.10 | 1,436.50 | 1,391.00 | 1,398.20 | 1,390.16 | -1.68% | 509,584 |
| Apr 30, 2026 | 1,438.00 | 1,438.00 | 1,406.00 | 1,422.10 | 1,413.92 | -1.01% | 174,028 |
| Apr 29, 2026 | 1,447.90 | 1,457.50 | 1,433.30 | 1,436.60 | 1,428.34 | -0.19% | 137,892 |
| Apr 28, 2026 | 1,441.90 | 1,443.00 | 1,432.00 | 1,439.30 | 1,431.02 | -0.03% | 123,384 |
| Apr 27, 2026 | 1,418.00 | 1,459.60 | 1,416.40 | 1,439.80 | 1,431.52 | 1.92% | 274,971 |
| Apr 24, 2026 | 1,423.00 | 1,429.00 | 1,398.80 | 1,412.70 | 1,404.57 | -0.73% | 173,032 |
| Apr 23, 2026 | 1,439.00 | 1,439.70 | 1,420.00 | 1,423.10 | 1,414.91 | -1.61% | 128,954 |
| Apr 22, 2026 | 1,437.00 | 1,455.00 | 1,424.40 | 1,446.40 | 1,438.08 | 0.58% | 212,480 |
| Apr 21, 2026 | 1,429.00 | 1,444.80 | 1,425.00 | 1,438.00 | 1,429.73 | 0.64% | 116,234 |
| Apr 20, 2026 | 1,435.00 | 1,444.80 | 1,413.00 | 1,428.80 | 1,420.58 | -0.24% | 222,508 |
| Apr 17, 2026 | 1,446.00 | 1,449.90 | 1,428.20 | 1,432.20 | 1,423.96 | -0.73% | 497,877 |
| Apr 16, 2026 | 1,434.90 | 1,447.10 | 1,425.20 | 1,442.80 | 1,434.50 | 0.81% | 196,798 |
| Apr 15, 2026 | 1,429.00 | 1,446.70 | 1,422.40 | 1,431.20 | 1,422.97 | 1.47% | 267,004 |
| Apr 13, 2026 | 1,408.20 | 1,414.00 | 1,367.10 | 1,410.50 | 1,402.39 | -0.99% | 330,446 |
| Apr 10, 2026 | 1,398.70 | 1,430.00 | 1,395.60 | 1,424.60 | 1,416.40 | 2.35% | 186,253 |
| Apr 9, 2026 | 1,409.80 | 1,409.80 | 1,380.00 | 1,391.90 | 1,383.89 | -1.35% | 192,918 |
| Apr 8, 2026 | 1,376.00 | 1,451.00 | 1,376.00 | 1,411.00 | 1,402.88 | 5.30% | 312,369 |