Andhra Cements Limited (NSE:ACL)
India · Delayed Price · Currency is INR 68.03
-0.17 (-0.25%)
Aug 1, 2025, 3:29 PM IST
Andhra Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 68.20 | 69.90 | 65.45 | 67.76 | 67.76 | -0.65% | 15,043 |
| Jul 31, 2025 | 69.25 | 69.25 | 67.44 | 68.20 | 68.20 | 0.06% | 7,793 |
| Jul 30, 2025 | 68.50 | 70.83 | 68.03 | 68.16 | 68.16 | -3.20% | 36,227 |
| Jul 29, 2025 | 69.01 | 71.75 | 68.09 | 70.41 | 70.41 | 1.35% | 29,211 |
| Jul 28, 2025 | 71.44 | 71.80 | 68.80 | 69.47 | 69.47 | -0.42% | 40,149 |
| Jul 25, 2025 | 68.56 | 71.50 | 68.56 | 69.76 | 69.76 | -0.54% | 48,608 |
| Jul 24, 2025 | 68.06 | 71.29 | 67.80 | 70.14 | 70.14 | 3.06% | 59,439 |
| Jul 23, 2025 | 68.99 | 68.99 | 67.53 | 68.06 | 68.06 | 0.24% | 16,750 |
| Jul 22, 2025 | 71.49 | 71.49 | 67.12 | 67.90 | 67.90 | -4.67% | 75,442 |
| Jul 21, 2025 | 70.29 | 72.48 | 69.04 | 71.23 | 71.23 | 2.11% | 136,645 |
| Jul 18, 2025 | 68.50 | 69.80 | 67.05 | 69.76 | 69.76 | 2.74% | 66,082 |
| Jul 17, 2025 | 67.74 | 68.80 | 67.35 | 67.90 | 67.90 | 0.21% | 15,358 |
| Jul 16, 2025 | 67.06 | 68.80 | 66.79 | 67.76 | 67.76 | 1.04% | 31,456 |
| Jul 15, 2025 | 68.52 | 68.68 | 67.00 | 67.06 | 67.06 | -0.83% | 29,376 |
| Jul 14, 2025 | 66.03 | 68.50 | 65.96 | 67.62 | 67.62 | 1.49% | 31,721 |
| Jul 11, 2025 | 67.29 | 67.29 | 65.70 | 66.63 | 66.63 | -0.28% | 17,775 |
| Jul 10, 2025 | 66.78 | 67.47 | 66.50 | 66.82 | 66.82 | 0.48% | 20,103 |
| Jul 9, 2025 | 67.90 | 68.80 | 66.00 | 66.50 | 66.50 | -0.42% | 23,572 |
| Jul 8, 2025 | 65.70 | 67.58 | 65.70 | 66.78 | 66.78 | 0.12% | 8,486 |
| Jul 7, 2025 | 65.32 | 67.90 | 65.32 | 66.70 | 66.70 | -0.27% | 19,036 |
| Jul 4, 2025 | 67.00 | 68.40 | 66.50 | 66.88 | 66.88 | -0.10% | 19,693 |
| Jul 3, 2025 | 66.00 | 67.99 | 66.00 | 66.95 | 66.95 | 0.13% | 12,484 |
| Jul 2, 2025 | 68.00 | 68.16 | 66.30 | 66.86 | 66.86 | 0.06% | 12,871 |
| Jul 1, 2025 | 67.75 | 67.75 | 66.16 | 66.82 | 66.82 | - | 12,168 |
| Jun 30, 2025 | 68.24 | 68.24 | 66.10 | 66.82 | 66.82 | -0.49% | 23,230 |
| Jun 27, 2025 | 67.90 | 67.90 | 66.40 | 67.15 | 67.15 | 0.95% | 10,795 |
| Jun 26, 2025 | 67.90 | 67.90 | 65.86 | 66.52 | 66.52 | 0.59% | 37,195 |
| Jun 25, 2025 | 67.74 | 67.74 | 65.70 | 66.13 | 66.13 | 0.05% | 255,344 |
| Jun 24, 2025 | 67.50 | 68.00 | 66.00 | 66.10 | 66.10 | -0.94% | 30,979 |
| Jun 23, 2025 | 65.80 | 67.62 | 65.60 | 66.73 | 66.73 | 0.35% | 28,994 |
| Jun 20, 2025 | 66.40 | 68.29 | 66.20 | 66.50 | 66.50 | -0.14% | 26,489 |
| Jun 19, 2025 | 68.56 | 69.75 | 66.40 | 66.59 | 66.59 | -2.87% | 16,451 |
| Jun 18, 2025 | 67.17 | 69.78 | 67.17 | 68.56 | 68.56 | 1.54% | 40,692 |
| Jun 17, 2025 | 67.00 | 68.94 | 66.41 | 67.52 | 67.52 | 1.15% | 36,229 |
| Jun 16, 2025 | 68.90 | 71.29 | 66.42 | 66.75 | 66.75 | 0.30% | 56,077 |
| Jun 13, 2025 | 68.54 | 68.54 | 66.10 | 66.55 | 66.55 | -2.88% | 22,380 |
| Jun 12, 2025 | 69.90 | 69.90 | 68.42 | 68.52 | 68.52 | -0.07% | 16,374 |
| Jun 11, 2025 | 68.62 | 70.39 | 67.55 | 68.57 | 68.57 | -0.07% | 35,193 |
| Jun 10, 2025 | 68.02 | 68.90 | 67.50 | 68.62 | 68.62 | 0.99% | 19,430 |
| Jun 9, 2025 | 69.50 | 70.60 | 67.60 | 67.95 | 67.95 | -2.15% | 63,142 |
| Jun 6, 2025 | 69.20 | 69.90 | 68.55 | 69.44 | 69.44 | 1.94% | 31,321 |
| Jun 5, 2025 | 66.25 | 68.39 | 66.25 | 68.12 | 68.12 | 0.71% | 18,623 |
| Jun 4, 2025 | 68.50 | 68.50 | 66.41 | 67.64 | 67.64 | 0.45% | 29,395 |
| Jun 3, 2025 | 65.41 | 67.75 | 65.41 | 67.34 | 67.34 | 3.00% | 41,697 |
| Jun 2, 2025 | 65.00 | 65.80 | 64.69 | 65.38 | 65.38 | 1.11% | 33,017 |
| May 30, 2025 | 64.40 | 65.00 | 63.47 | 64.66 | 64.66 | 1.28% | 38,651 |
| May 29, 2025 | 63.02 | 64.20 | 61.81 | 63.84 | 63.84 | 1.30% | 43,781 |
| May 28, 2025 | 61.90 | 63.25 | 60.95 | 63.02 | 63.02 | 3.50% | 64,076 |
| May 27, 2025 | 59.31 | 62.00 | 59.20 | 60.89 | 60.89 | 3.08% | 36,918 |
| May 26, 2025 | 59.00 | 59.41 | 58.90 | 59.07 | 59.07 | 0.41% | 14,239 |