ACC Limited (NSE:ACC)
India · Delayed Price · Currency is INR 1,399.30
-27.30 (-1.91%)
May 29, 2026, 3:30 PM IST
ACC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,430.00 | 1,433.50 | 1,388.00 | 1,399.30 | 1,399.30 | -1.91% | 195,857 |
| May 27, 2026 | 1,415.00 | 1,429.90 | 1,397.80 | 1,426.60 | 1,426.60 | 0.99% | 206,555 |
| May 26, 2026 | 1,385.00 | 1,420.30 | 1,381.40 | 1,412.60 | 1,412.60 | 2.19% | 189,369 |
| May 25, 2026 | 1,368.90 | 1,394.10 | 1,365.70 | 1,382.30 | 1,382.30 | 1.64% | 184,811 |
| May 22, 2026 | 1,362.80 | 1,370.40 | 1,357.10 | 1,360.00 | 1,360.00 | -0.06% | 141,070 |
| May 21, 2026 | 1,358.00 | 1,365.00 | 1,354.70 | 1,360.80 | 1,360.80 | 0.68% | 119,454 |
| May 20, 2026 | 1,353.80 | 1,353.80 | 1,343.00 | 1,351.60 | 1,351.60 | -0.57% | 95,705 |
| May 19, 2026 | 1,367.50 | 1,373.10 | 1,353.30 | 1,359.30 | 1,359.30 | -0.02% | 111,606 |
| May 18, 2026 | 1,359.10 | 1,364.30 | 1,332.00 | 1,359.60 | 1,359.60 | -0.23% | 346,093 |
| May 15, 2026 | 1,386.00 | 1,398.80 | 1,356.40 | 1,362.80 | 1,362.80 | -1.12% | 116,644 |
| May 14, 2026 | 1,369.80 | 1,387.50 | 1,357.20 | 1,378.20 | 1,378.20 | 0.86% | 125,220 |
| May 13, 2026 | 1,347.40 | 1,372.50 | 1,341.80 | 1,366.40 | 1,366.40 | 1.44% | 195,955 |
| May 12, 2026 | 1,354.00 | 1,370.00 | 1,340.00 | 1,347.00 | 1,347.00 | -0.80% | 336,085 |
| 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 |