ACC Limited (NSE:ACC)
India · Delayed Price · Currency is INR 1,194.70
+31.10 (2.67%)
Oct 22, 2026, 3:30 PM IST
ACC Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,153.60 | 1,196.40 | 1,134.60 | 1,194.70 | 1,194.70 | 2.67% | 195,596 |
| Oct 21, 2026 | 1,173.70 | 1,179.10 | 1,149.50 | 1,163.60 | 1,163.60 | -0.36% | 103,204 |
| Oct 19, 2026 | 1,197.00 | 1,208.80 | 1,156.00 | 1,167.80 | 1,167.80 | -1.63% | 138,695 |
| Oct 16, 2026 | 1,144.00 | 1,195.00 | 1,131.60 | 1,187.20 | 1,187.20 | 4.38% | 389,240 |
| Oct 15, 2026 | 1,138.10 | 1,153.10 | 1,134.20 | 1,137.40 | 1,137.40 | 0.13% | 110,392 |
| Oct 14, 2026 | 1,137.00 | 1,147.20 | 1,131.00 | 1,135.90 | 1,135.90 | -0.10% | 68,577 |
| Oct 13, 2026 | 1,130.10 | 1,139.30 | 1,124.00 | 1,137.00 | 1,137.00 | 1.08% | 82,570 |
| Oct 12, 2026 | 1,140.00 | 1,148.50 | 1,123.00 | 1,124.90 | 1,124.90 | -0.71% | 99,381 |
| Oct 9, 2026 | 1,132.10 | 1,142.40 | 1,124.60 | 1,133.00 | 1,133.00 | 0.26% | 118,169 |
| Oct 8, 2026 | 1,164.10 | 1,165.00 | 1,125.10 | 1,130.10 | 1,130.10 | -3.04% | 139,914 |
| Oct 7, 2026 | 1,180.00 | 1,182.70 | 1,160.10 | 1,165.50 | 1,165.50 | -0.98% | 95,185 |
| Oct 6, 2026 | 1,186.10 | 1,191.80 | 1,174.00 | 1,177.00 | 1,177.00 | -0.62% | 62,747 |
| Oct 5, 2026 | 1,189.00 | 1,199.40 | 1,174.60 | 1,184.40 | 1,184.40 | 0.14% | 85,873 |
| Oct 1, 2026 | 1,201.10 | 1,203.90 | 1,166.10 | 1,182.80 | 1,182.80 | -1.77% | 146,983 |
| Sep 30, 2026 | 1,205.00 | 1,224.00 | 1,200.80 | 1,204.10 | 1,204.10 | 0.12% | 63,787 |
| Sep 29, 2026 | 1,215.50 | 1,224.50 | 1,188.10 | 1,202.60 | 1,202.60 | -0.90% | 731,645 |
| Sep 28, 2026 | 1,236.00 | 1,236.40 | 1,210.80 | 1,213.50 | 1,213.50 | -1.85% | 151,619 |
| Sep 25, 2026 | 1,236.10 | 1,239.80 | 1,230.50 | 1,236.40 | 1,236.40 | 0.02% | 45,301 |
| Sep 24, 2026 | 1,247.00 | 1,247.10 | 1,230.50 | 1,236.10 | 1,236.10 | -1.22% | 89,640 |
| Sep 23, 2026 | 1,242.60 | 1,254.60 | 1,240.50 | 1,251.40 | 1,251.40 | 1.07% | 53,120 |
| Sep 22, 2026 | 1,256.50 | 1,260.00 | 1,234.80 | 1,238.20 | 1,238.20 | -1.44% | 79,866 |
| Sep 21, 2026 | 1,260.00 | 1,272.00 | 1,251.00 | 1,256.30 | 1,256.30 | -0.27% | 66,808 |
| Sep 18, 2026 | 1,236.60 | 1,279.90 | 1,236.60 | 1,259.70 | 1,259.70 | 2.21% | 386,560 |
| Sep 17, 2026 | 1,226.80 | 1,240.40 | 1,225.00 | 1,232.50 | 1,232.50 | 0.48% | 67,608 |
| Sep 16, 2026 | 1,233.00 | 1,235.00 | 1,219.10 | 1,226.60 | 1,226.60 | 0.11% | 85,875 |
| Sep 15, 2026 | 1,234.90 | 1,280.30 | 1,219.60 | 1,225.20 | 1,225.20 | -1.71% | 205,903 |
| Sep 11, 2026 | 1,251.40 | 1,251.70 | 1,230.60 | 1,246.50 | 1,246.50 | -0.62% | 111,729 |
| Sep 10, 2026 | 1,259.20 | 1,260.30 | 1,250.10 | 1,254.30 | 1,254.30 | -0.27% | 110,068 |
| Sep 9, 2026 | 1,260.00 | 1,272.00 | 1,255.10 | 1,257.70 | 1,257.70 | -0.40% | 122,510 |
| Sep 8, 2026 | 1,267.90 | 1,268.00 | 1,255.70 | 1,262.80 | 1,262.80 | -0.47% | 116,620 |
| Sep 7, 2026 | 1,287.00 | 1,288.50 | 1,265.50 | 1,268.70 | 1,268.70 | -1.18% | 90,302 |
| Sep 4, 2026 | 1,277.00 | 1,289.30 | 1,272.00 | 1,283.80 | 1,283.80 | 0.93% | 101,446 |
| Sep 3, 2026 | 1,269.00 | 1,280.00 | 1,268.00 | 1,272.00 | 1,272.00 | 0.43% | 93,466 |
| Sep 2, 2026 | 1,271.00 | 1,272.20 | 1,252.90 | 1,266.60 | 1,266.60 | -0.45% | 146,429 |
| Sep 1, 2026 | 1,287.90 | 1,288.40 | 1,270.90 | 1,272.30 | 1,272.30 | -0.33% | 98,545 |
| Aug 31, 2026 | 1,304.00 | 1,304.00 | 1,270.00 | 1,276.50 | 1,276.50 | -2.29% | 274,811 |
| Aug 28, 2026 | 1,314.00 | 1,314.00 | 1,303.00 | 1,306.40 | 1,306.40 | -0.32% | 65,574 |
| Aug 27, 2026 | 1,330.00 | 1,335.00 | 1,310.00 | 1,310.60 | 1,310.60 | -1.58% | 67,738 |
| Aug 26, 2026 | 1,307.30 | 1,338.10 | 1,307.30 | 1,331.70 | 1,331.70 | 1.98% | 179,602 |
| Aug 25, 2026 | 1,301.10 | 1,310.00 | 1,291.00 | 1,305.90 | 1,305.90 | 0.38% | 73,952 |
| Aug 24, 2026 | 1,307.80 | 1,313.50 | 1,297.00 | 1,300.90 | 1,300.90 | -0.50% | 88,400 |
| 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 |