ACC Limited (NSE:ACC)
India · Delayed Price · Currency is INR 1,307.40
+6.30 (0.48%)
Aug 21, 2026, 3:30 PM IST
ACC Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,304.60 | 1,322.70 | 1,299.00 | 1,307.40 | 1,307.40 | 0.48% | 119,003 |
| Aug 20, 2026 | 1,294.80 | 1,312.10 | 1,292.30 | 1,301.10 | 1,301.10 | 0.96% | 97,797 |
| Aug 19, 2026 | 1,310.30 | 1,310.30 | 1,286.00 | 1,288.70 | 1,288.70 | -1.16% | 129,546 |
| Aug 18, 2026 | 1,317.00 | 1,319.20 | 1,301.10 | 1,303.80 | 1,303.80 | -0.97% | 116,554 |
| Aug 17, 2026 | 1,319.00 | 1,321.50 | 1,300.70 | 1,316.60 | 1,316.60 | -0.36% | 129,837 |
| Aug 14, 2026 | 1,332.00 | 1,332.00 | 1,319.00 | 1,321.40 | 1,321.40 | -0.25% | 99,400 |
| Aug 13, 2026 | 1,334.00 | 1,341.40 | 1,323.00 | 1,324.70 | 1,324.70 | -0.61% | 100,192 |
| Aug 12, 2026 | 1,349.00 | 1,349.00 | 1,324.00 | 1,332.80 | 1,332.80 | -0.52% | 137,292 |
| Aug 11, 2026 | 1,362.00 | 1,362.00 | 1,338.00 | 1,339.80 | 1,339.80 | -1.31% | 132,670 |
| Aug 10, 2026 | 1,366.00 | 1,367.90 | 1,354.00 | 1,357.60 | 1,357.60 | -0.38% | 157,314 |
| Aug 7, 2026 | 1,370.00 | 1,373.90 | 1,360.00 | 1,362.80 | 1,362.80 | -1.13% | 160,343 |
| Aug 6, 2026 | 1,399.50 | 1,399.80 | 1,370.10 | 1,378.40 | 1,378.40 | -1.12% | 161,060 |
| Aug 5, 2026 | 1,393.70 | 1,413.90 | 1,386.00 | 1,394.00 | 1,394.00 | 0.67% | 303,843 |
| Aug 4, 2026 | 1,404.90 | 1,404.90 | 1,380.00 | 1,384.70 | 1,384.70 | -0.95% | 261,992 |
| Aug 3, 2026 | 1,374.00 | 1,400.90 | 1,360.00 | 1,398.00 | 1,398.00 | 2.99% | 427,582 |
| Jul 31, 2026 | 1,359.00 | 1,373.70 | 1,351.00 | 1,357.40 | 1,357.40 | 0.07% | 136,288 |
| Jul 30, 2026 | 1,370.80 | 1,370.80 | 1,345.30 | 1,356.50 | 1,356.50 | -1.04% | 166,715 |
| Jul 29, 2026 | 1,332.40 | 1,387.70 | 1,331.80 | 1,370.80 | 1,370.80 | 2.16% | 300,540 |
| Jul 28, 2026 | 1,362.00 | 1,369.90 | 1,328.60 | 1,341.80 | 1,341.80 | -1.20% | 286,234 |
| Jul 27, 2026 | 1,343.00 | 1,365.00 | 1,332.00 | 1,358.10 | 1,358.10 | 1.28% | 206,361 |
| Jul 24, 2026 | 1,329.00 | 1,354.70 | 1,312.00 | 1,340.90 | 1,340.90 | 0.52% | 470,047 |
| Jul 23, 2026 | 1,354.20 | 1,358.00 | 1,331.70 | 1,333.90 | 1,333.90 | -1.85% | 136,931 |
| Jul 22, 2026 | 1,388.80 | 1,388.80 | 1,356.00 | 1,359.00 | 1,359.00 | -2.08% | 104,453 |
| Jul 21, 2026 | 1,381.10 | 1,395.70 | 1,378.10 | 1,387.80 | 1,387.80 | 0.46% | 230,169 |
| Jul 20, 2026 | 1,375.00 | 1,393.20 | 1,361.00 | 1,381.40 | 1,381.40 | 0.27% | 192,858 |
| Jul 17, 2026 | 1,373.30 | 1,379.90 | 1,358.20 | 1,377.70 | 1,377.70 | 0.32% | 146,288 |
| Jul 16, 2026 | 1,390.00 | 1,393.20 | 1,370.20 | 1,373.30 | 1,373.30 | -0.72% | 122,081 |
| Jul 15, 2026 | 1,372.00 | 1,394.00 | 1,360.70 | 1,383.20 | 1,383.20 | 1.56% | 156,374 |
| Jul 14, 2026 | 1,374.80 | 1,381.00 | 1,357.80 | 1,361.90 | 1,361.90 | -1.23% | 77,359 |
| Jul 13, 2026 | 1,369.10 | 1,381.00 | 1,354.50 | 1,378.80 | 1,378.80 | -0.41% | 70,486 |
| Jul 10, 2026 | 1,368.20 | 1,395.90 | 1,366.20 | 1,384.50 | 1,384.50 | 1.64% | 120,063 |
| Jul 9, 2026 | 1,335.10 | 1,368.20 | 1,335.10 | 1,362.20 | 1,362.20 | 2.03% | 108,220 |
| Jul 8, 2026 | 1,380.00 | 1,380.00 | 1,332.00 | 1,335.10 | 1,335.10 | -3.56% | 136,351 |
| Jul 7, 2026 | 1,404.50 | 1,404.80 | 1,380.00 | 1,384.40 | 1,384.40 | -0.91% | 92,854 |
| Jul 6, 2026 | 1,400.40 | 1,405.00 | 1,388.10 | 1,397.10 | 1,397.10 | 0.24% | 118,131 |
| Jul 3, 2026 | 1,355.00 | 1,395.40 | 1,355.00 | 1,393.80 | 1,393.80 | 3.19% | 332,973 |
| Jul 2, 2026 | 1,336.00 | 1,363.00 | 1,335.30 | 1,350.70 | 1,350.70 | 1.39% | 160,173 |
| Jul 1, 2026 | 1,329.00 | 1,336.60 | 1,323.00 | 1,332.20 | 1,332.20 | 0.38% | 71,324 |
| Jun 30, 2026 | 1,333.90 | 1,334.60 | 1,322.00 | 1,327.20 | 1,327.20 | -0.46% | 257,423 |
| Jun 29, 2026 | 1,322.60 | 1,346.50 | 1,322.60 | 1,333.40 | 1,333.40 | -0.34% | 112,756 |
| Jun 25, 2026 | 1,351.00 | 1,367.60 | 1,332.70 | 1,337.90 | 1,337.90 | -0.68% | 190,184 |
| Jun 24, 2026 | 1,330.00 | 1,351.90 | 1,325.10 | 1,347.00 | 1,347.00 | 1.32% | 266,419 |
| Jun 23, 2026 | 1,354.90 | 1,355.90 | 1,325.50 | 1,329.40 | 1,329.40 | -1.51% | 153,185 |
| Jun 22, 2026 | 1,350.00 | 1,352.60 | 1,345.00 | 1,349.80 | 1,349.80 | 0.48% | 102,582 |
| 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 |