NSE:ACI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	538.00	541.45	525.40	535.50	535.50	-0.13%	90,335
Jun 2, 2026	533.10	544.60	527.40	536.20	536.20	0.18%	83,566
Jun 1, 2026	525.25	539.75	516.35	535.25	535.25	1.90%	105,826
May 29, 2026	536.30	542.85	521.00	525.25	525.25	-1.67%	194,206
May 27, 2026	539.00	542.70	532.00	534.15	534.15	-0.61%	94,406
May 26, 2026	543.40	543.40	532.45	537.45	537.45	-1.34%	109,735
May 25, 2026	535.00	548.40	530.20	544.75	544.75	1.84%	164,596
May 22, 2026	523.95	538.40	518.00	534.90	534.90	2.50%	127,644
May 21, 2026	526.00	529.00	517.30	521.85	521.85	0.07%	88,282
May 20, 2026	538.80	538.80	520.05	521.50	521.50	-3.21%	114,014
May 19, 2026	543.95	544.85	534.15	538.80	538.80	-0.08%	70,820
May 18, 2026	535.00	546.25	510.25	539.25	539.25	0.34%	256,723
May 15, 2026	549.00	549.40	526.35	537.40	537.40	-1.24%	191,773
May 14, 2026	555.00	562.30	530.90	544.15	544.15	-2.83%	340,987
May 13, 2026	594.00	602.10	550.85	560.00	560.00	-6.28%	261,126
May 12, 2026	595.70	612.75	576.30	597.50	597.50	-4.21%	469,785
May 11, 2026	600.50	636.95	593.10	623.75	623.75	2.55%	336,487
May 8, 2026	626.00	626.00	606.55	608.25	608.25	-2.63%	92,096
May 7, 2026	624.35	629.70	620.00	624.70	624.70	0.56%	74,920
May 6, 2026	628.00	628.00	619.05	621.25	621.25	-0.06%	61,701
May 5, 2026	619.05	625.50	614.65	621.60	621.60	-0.58%	209,012
May 4, 2026	610.30	639.80	600.00	625.20	625.20	2.95%	232,203
Apr 30, 2026	622.00	622.00	603.55	607.30	607.30	-2.39%	88,680
Apr 29, 2026	607.80	627.80	607.80	622.15	622.15	2.36%	93,392
Apr 28, 2026	607.75	623.90	604.55	607.80	607.80	0.98%	145,802
Apr 27, 2026	603.30	606.10	595.45	601.90	601.90	-0.23%	138,431
Apr 24, 2026	599.95	605.10	595.05	603.30	603.30	1.08%	254,018
Apr 23, 2026	596.65	609.85	590.10	596.85	596.85	0.98%	89,019
Apr 22, 2026	601.00	605.70	586.25	591.05	591.05	-1.39%	174,077
Apr 21, 2026	598.05	609.00	596.75	599.40	599.40	-0.03%	62,441
Apr 20, 2026	606.95	607.65	596.20	599.55	599.55	-1.17%	68,567
Apr 17, 2026	615.00	615.95	605.50	606.65	606.65	-0.63%	78,361
Apr 16, 2026	615.00	621.20	608.00	610.50	610.50	0.39%	93,638
Apr 15, 2026	615.00	617.85	604.00	608.10	608.10	-0.32%	135,194
Apr 13, 2026	610.10	615.65	600.40	610.05	610.05	-0.92%	70,656
Apr 10, 2026	615.00	630.85	608.55	615.70	615.70	1.17%	124,819
Apr 9, 2026	608.00	620.00	601.60	608.55	608.55	0.50%	259,460
Apr 8, 2026	584.50	608.50	576.70	605.55	605.55	5.37%	263,447
Apr 7, 2026	576.00	582.00	570.25	574.70	574.70	0.26%	105,587
Apr 6, 2026	578.60	580.90	568.55	573.20	573.20	-1.83%	104,986
Apr 2, 2026	580.00	590.95	567.85	583.90	583.90	0.46%	98,808
Apr 1, 2026	596.35	603.75	578.60	581.20	581.20	-1.06%	186,060
Mar 30, 2026	605.00	605.00	577.35	587.45	587.45	-3.44%	238,014
Mar 27, 2026	590.50	617.45	576.15	608.40	608.40	1.06%	307,402
Mar 25, 2026	613.00	615.00	594.30	602.00	602.00	-0.87%	134,962
Mar 24, 2026	620.00	620.00	600.35	607.30	607.30	-0.79%	187,371
Mar 23, 2026	598.75	622.00	583.05	612.15	612.15	1.81%	432,463
Mar 20, 2026	580.00	604.70	571.30	601.25	601.25	4.66%	237,171
Mar 19, 2026	568.00	579.30	561.75	574.50	574.50	-0.14%	136,336
Mar 18, 2026	569.10	582.65	560.90	575.30	575.30	1.59%	161,505