NSE:ACL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	42.00	42.82	42.00	42.82	42.82	4.98%	11,713
Mar 30, 2026	42.23	42.24	40.50	40.79	40.79	-3.43%	57,917
Mar 27, 2026	44.08	44.95	42.01	42.24	42.24	-4.17%	182,178
Mar 25, 2026	45.99	46.00	43.78	44.08	44.08	-1.36%	223,937
Mar 24, 2026	49.10	49.10	44.41	44.69	44.69	-7.38%	144,306
Mar 23, 2026	52.70	52.96	47.54	48.25	48.25	-8.60%	83,148
Mar 20, 2026	54.50	54.50	52.57	52.79	52.79	-1.99%	18,893
Mar 19, 2026	53.01	54.25	52.90	53.86	53.86	-0.09%	17,345
Mar 18, 2026	53.90	56.00	53.10	53.91	53.91	1.56%	71,190
Mar 17, 2026	53.00	55.70	52.15	53.08	53.08	4.10%	149,069
Mar 16, 2026	52.01	52.89	50.30	50.99	50.99	-1.87%	14,602
Mar 13, 2026	53.75	53.95	51.10	51.96	51.96	-3.37%	27,607
Mar 12, 2026	52.99	54.00	52.00	53.77	53.77	2.28%	11,698
Mar 11, 2026	53.88	55.79	51.10	52.57	52.57	-2.43%	26,111
Mar 10, 2026	53.89	55.29	53.08	53.88	53.88	2.14%	10,840
Mar 9, 2026	52.99	55.00	51.01	52.75	52.75	-1.93%	10,368
Mar 6, 2026	51.92	54.50	51.92	53.79	53.79	1.99%	11,031
Mar 5, 2026	52.30	55.00	52.06	52.74	52.74	0.32%	8,100
Mar 4, 2026	51.99	54.00	51.99	52.57	52.57	-0.92%	9,236
Mar 2, 2026	54.00	54.99	52.81	53.06	53.06	-4.47%	50,428
Feb 27, 2026	54.90	56.30	54.90	55.54	55.54	0.25%	15,586
Feb 26, 2026	56.50	56.50	54.89	55.40	55.40	0.02%	6,626
Feb 25, 2026	55.01	56.84	54.50	55.39	55.39	0.60%	18,568
Feb 24, 2026	55.45	56.61	54.27	55.06	55.06	1.29%	13,080
Feb 23, 2026	56.01	57.00	52.35	54.36	54.36	-2.04%	31,062
Feb 20, 2026	54.06	57.00	54.06	55.49	55.49	0.20%	13,113
Feb 19, 2026	57.50	57.50	54.90	55.38	55.38	-3.94%	19,387
Feb 18, 2026	57.90	57.95	56.51	57.65	57.65	1.50%	12,858
Feb 17, 2026	55.23	57.38	55.23	56.80	56.80	0.92%	27,824
Feb 16, 2026	56.00	56.60	55.02	56.28	56.28	1.74%	7,738
Feb 13, 2026	55.25	56.41	54.65	55.32	55.32	-2.43%	29,249
Feb 12, 2026	60.00	60.80	54.68	56.70	56.70	-4.48%	47,641
Feb 11, 2026	60.00	60.26	58.50	59.36	59.36	-0.13%	12,134
Feb 10, 2026	60.35	60.50	58.00	59.44	59.44	-0.93%	26,353
Feb 9, 2026	58.02	60.48	58.02	60.00	60.00	2.46%	21,395
Feb 6, 2026	58.51	59.40	57.70	58.56	58.56	-0.12%	5,027
Feb 5, 2026	58.29	58.70	57.52	58.63	58.63	-0.41%	3,706
Feb 4, 2026	59.38	59.44	58.52	58.87	58.87	-0.86%	10,746
Feb 3, 2026	61.12	61.12	58.25	59.38	59.38	2.40%	22,073
Feb 2, 2026	58.99	58.99	57.00	57.99	57.99	0.17%	10,552
Feb 1, 2026	55.61	58.85	55.61	57.89	57.89	1.24%	15,500
Jan 30, 2026	54.96	58.41	53.74	57.18	57.18	4.04%	70,769
Jan 29, 2026	59.99	59.99	54.00	54.96	54.96	-5.89%	77,158
Jan 28, 2026	59.89	60.37	57.60	58.40	58.40	0.33%	48,104
Jan 27, 2026	59.48	62.99	58.00	58.21	58.21	-1.66%	91,835
Jan 23, 2026	61.50	64.19	58.25	59.19	59.19	-3.85%	161,132
Jan 22, 2026	59.60	62.46	59.50	61.56	61.56	3.10%	24,487
Jan 21, 2026	60.60	66.60	58.00	59.71	59.71	-3.01%	74,809
Jan 20, 2026	64.00	67.79	60.05	61.56	61.56	-4.40%	110,286
Jan 19, 2026	66.69	68.40	63.55	64.39	64.39	-3.45%	49,198