ACC Limited (NSE:ACC)
India · Delayed Price · Currency is INR 1,359.70
-32.20 (-2.31%)
May 11, 2026, 3:29 PM IST
ACC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,385.00 | 1,390.00 | 1,340.40 | 1,357.90 | 1,357.90 | -2.44% | 939,282 |
| May 8, 2026 | 1,416.80 | 1,432.90 | 1,387.70 | 1,391.90 | 1,391.90 | -1.60% | 507,255 |
| May 7, 2026 | 1,421.60 | 1,435.00 | 1,409.20 | 1,414.60 | 1,414.60 | 0.04% | 189,832 |
| May 6, 2026 | 1,397.60 | 1,425.90 | 1,392.10 | 1,414.00 | 1,414.00 | 1.54% | 159,515 |
| May 5, 2026 | 1,396.10 | 1,396.10 | 1,375.10 | 1,392.60 | 1,392.60 | -0.40% | 316,020 |
| May 4, 2026 | 1,412.10 | 1,436.50 | 1,391.00 | 1,398.20 | 1,398.20 | -1.68% | 509,584 |
| Apr 30, 2026 | 1,438.00 | 1,438.00 | 1,406.00 | 1,422.10 | 1,422.10 | -1.01% | 174,028 |
| Apr 29, 2026 | 1,447.90 | 1,457.50 | 1,433.30 | 1,436.60 | 1,436.60 | -0.19% | 137,892 |
| Apr 28, 2026 | 1,441.90 | 1,443.00 | 1,432.00 | 1,439.30 | 1,439.30 | -0.03% | 123,384 |
| Apr 27, 2026 | 1,418.00 | 1,459.60 | 1,416.40 | 1,439.80 | 1,439.80 | 1.92% | 274,971 |
| Apr 24, 2026 | 1,423.00 | 1,429.00 | 1,398.80 | 1,412.70 | 1,412.70 | -0.73% | 173,032 |
| Apr 23, 2026 | 1,439.00 | 1,439.70 | 1,420.00 | 1,423.10 | 1,423.10 | -1.61% | 128,954 |
| Apr 22, 2026 | 1,437.00 | 1,455.00 | 1,424.40 | 1,446.40 | 1,446.40 | 0.58% | 212,480 |
| Apr 21, 2026 | 1,429.00 | 1,444.80 | 1,425.00 | 1,438.00 | 1,438.00 | 0.64% | 116,234 |
| Apr 20, 2026 | 1,435.00 | 1,444.80 | 1,413.00 | 1,428.80 | 1,428.80 | -0.24% | 222,508 |
| Apr 17, 2026 | 1,446.00 | 1,449.90 | 1,428.20 | 1,432.20 | 1,432.20 | -0.73% | 497,877 |
| Apr 16, 2026 | 1,434.90 | 1,447.10 | 1,425.20 | 1,442.80 | 1,442.80 | 0.81% | 196,798 |
| Apr 15, 2026 | 1,429.00 | 1,446.70 | 1,422.40 | 1,431.20 | 1,431.20 | 1.47% | 267,004 |
| Apr 13, 2026 | 1,408.20 | 1,414.00 | 1,367.10 | 1,410.50 | 1,410.50 | -0.99% | 330,446 |
| Apr 10, 2026 | 1,398.70 | 1,430.00 | 1,395.60 | 1,424.60 | 1,424.60 | 2.35% | 186,253 |
| Apr 9, 2026 | 1,409.80 | 1,409.80 | 1,380.00 | 1,391.90 | 1,391.90 | -1.35% | 192,918 |
| Apr 8, 2026 | 1,376.00 | 1,451.00 | 1,376.00 | 1,411.00 | 1,411.00 | 5.30% | 312,369 |
| Apr 7, 2026 | 1,357.90 | 1,358.60 | 1,333.10 | 1,340.00 | 1,340.00 | -1.62% | 127,358 |
| Apr 6, 2026 | 1,325.90 | 1,369.90 | 1,310.10 | 1,362.10 | 1,362.10 | 2.73% | 148,242 |
| Apr 2, 2026 | 1,311.00 | 1,329.00 | 1,289.70 | 1,325.90 | 1,325.90 | -0.15% | 190,185 |
| Apr 1, 2026 | 1,280.10 | 1,331.90 | 1,280.10 | 1,327.90 | 1,327.90 | 5.84% | 208,873 |
| Mar 30, 2026 | 1,305.10 | 1,306.50 | 1,251.70 | 1,254.60 | 1,254.60 | -4.55% | 496,998 |
| Mar 27, 2026 | 1,367.90 | 1,367.90 | 1,305.00 | 1,314.40 | 1,314.40 | -3.91% | 480,450 |
| Mar 25, 2026 | 1,340.00 | 1,383.30 | 1,340.00 | 1,367.90 | 1,367.90 | 2.52% | 254,138 |
| Mar 24, 2026 | 1,356.50 | 1,357.90 | 1,319.50 | 1,334.30 | 1,334.30 | 0.34% | 249,566 |
| Mar 23, 2026 | 1,374.90 | 1,374.90 | 1,320.00 | 1,329.80 | 1,329.80 | -3.74% | 413,599 |
| Mar 20, 2026 | 1,362.00 | 1,390.00 | 1,358.60 | 1,381.40 | 1,381.40 | 2.11% | 380,815 |
| Mar 19, 2026 | 1,390.00 | 1,396.50 | 1,349.10 | 1,352.90 | 1,352.90 | -3.72% | 294,292 |
| Mar 18, 2026 | 1,385.10 | 1,409.50 | 1,376.40 | 1,405.20 | 1,405.20 | 1.46% | 201,573 |
| Mar 17, 2026 | 1,380.00 | 1,391.10 | 1,368.50 | 1,385.00 | 1,385.00 | 0.86% | 247,661 |
| Mar 16, 2026 | 1,377.00 | 1,386.10 | 1,361.80 | 1,373.20 | 1,373.20 | -0.23% | 278,403 |
| Mar 13, 2026 | 1,430.00 | 1,430.10 | 1,360.00 | 1,376.40 | 1,376.40 | -3.98% | 418,777 |
| Mar 12, 2026 | 1,455.70 | 1,455.70 | 1,425.20 | 1,433.40 | 1,433.40 | -1.58% | 258,116 |
| Mar 11, 2026 | 1,481.00 | 1,497.40 | 1,452.70 | 1,456.40 | 1,456.40 | -1.19% | 205,801 |
| Mar 10, 2026 | 1,463.30 | 1,482.20 | 1,447.20 | 1,474.00 | 1,474.00 | 1.62% | 212,739 |
| Mar 9, 2026 | 1,476.00 | 1,476.00 | 1,435.70 | 1,450.50 | 1,450.50 | -3.38% | 239,746 |
| Mar 6, 2026 | 1,514.00 | 1,535.00 | 1,499.00 | 1,501.20 | 1,501.20 | -1.47% | 259,409 |
| Mar 5, 2026 | 1,523.60 | 1,528.40 | 1,505.10 | 1,523.60 | 1,523.60 | -0.40% | 165,123 |
| Mar 4, 2026 | 1,542.00 | 1,545.50 | 1,510.00 | 1,529.70 | 1,529.70 | -1.51% | 258,447 |
| Mar 2, 2026 | 1,568.00 | 1,576.00 | 1,546.10 | 1,553.20 | 1,553.20 | -2.46% | 212,450 |
| Feb 27, 2026 | 1,614.00 | 1,617.20 | 1,585.10 | 1,592.40 | 1,592.40 | -1.28% | 173,456 |
| Feb 26, 2026 | 1,628.00 | 1,630.00 | 1,610.10 | 1,613.10 | 1,613.10 | -0.67% | 104,053 |
| Feb 25, 2026 | 1,620.20 | 1,631.60 | 1,618.00 | 1,623.90 | 1,623.90 | 0.30% | 99,578 |
| Feb 24, 2026 | 1,618.50 | 1,624.40 | 1,605.60 | 1,619.10 | 1,619.10 | 0.02% | 87,389 |
| Feb 23, 2026 | 1,628.70 | 1,628.80 | 1,611.00 | 1,618.80 | 1,618.80 | 0.38% | 96,024 |