NSE:ACL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	42.75	42.94	41.50	42.70	42.70	0.05%	32,848
Sep 10, 2026	43.15	43.80	42.30	42.68	42.68	-1.23%	8,422
Sep 9, 2026	42.95	43.49	42.50	43.21	43.21	2.18%	5,707
Sep 8, 2026	43.96	43.97	42.00	42.29	42.29	-2.76%	29,632
Sep 7, 2026	43.36	43.99	43.02	43.49	43.49	0.30%	7,960
Sep 4, 2026	43.58	43.59	43.00	43.36	43.36	-0.50%	18,265
Sep 3, 2026	43.92	43.99	43.02	43.58	43.58	-0.77%	11,113
Sep 2, 2026	44.10	44.20	43.13	43.92	43.92	-0.05%	8,724
Sep 1, 2026	43.99	44.00	43.51	43.94	43.94	0.50%	4,249
Aug 31, 2026	44.94	44.94	43.50	43.72	43.72	-0.95%	11,870
Aug 28, 2026	44.95	44.95	43.72	44.14	44.14	0.18%	26,615
Aug 27, 2026	44.95	45.00	43.75	44.06	44.06	-0.72%	16,516
Aug 26, 2026	44.60	44.65	44.01	44.38	44.38	0.18%	5,556
Aug 25, 2026	44.60	46.00	44.00	44.30	44.30	-1.14%	20,682
Aug 24, 2026	45.22	45.99	44.01	44.81	44.81	-0.86%	10,152
Aug 21, 2026	46.39	46.39	45.00	45.20	45.20	-1.25%	18,479
Aug 20, 2026	46.32	46.94	45.60	45.77	45.77	-0.67%	12,406
Aug 19, 2026	46.95	46.95	45.57	46.08	46.08	-0.63%	6,599
Aug 18, 2026	45.16	46.85	45.16	46.37	46.37	0.94%	4,303
Aug 17, 2026	47.00	47.00	45.02	45.94	45.94	-0.43%	11,742
Aug 14, 2026	46.80	46.80	45.60	46.14	46.14	0.13%	8,242
Aug 13, 2026	46.00	47.34	45.20	46.08	46.08	-0.15%	11,078
Aug 12, 2026	48.45	48.45	45.00	46.15	46.15	-4.71%	38,751
Aug 11, 2026	47.77	48.50	47.77	48.43	48.43	0.87%	8,485
Aug 10, 2026	47.95	49.00	47.27	48.01	48.01	0.13%	13,859
Aug 7, 2026	47.26	48.70	47.26	47.95	47.95	-0.08%	11,279
Aug 6, 2026	47.43	48.48	47.20	47.99	47.99	1.18%	11,990
Aug 5, 2026	47.01	47.90	47.01	47.43	47.43	-0.34%	8,215
Aug 4, 2026	47.05	49.00	47.05	47.59	47.59	-0.27%	36,264
Aug 3, 2026	48.85	48.85	47.16	47.72	47.72	0.19%	11,075
Jul 31, 2026	48.49	48.49	47.01	47.63	47.63	0.23%	8,970
Jul 30, 2026	48.20	48.85	46.73	47.52	47.52	-1.49%	17,011
Jul 29, 2026	48.59	49.00	46.40	48.24	48.24	-0.23%	7,466
Jul 28, 2026	48.02	49.90	48.00	48.35	48.35	-0.14%	22,588
Jul 27, 2026	47.06	49.90	47.06	48.42	48.42	2.89%	71,611
Jul 24, 2026	47.99	48.48	46.34	47.06	47.06	-1.22%	15,817
Jul 23, 2026	48.70	49.45	47.00	47.64	47.64	-2.18%	9,790
Jul 22, 2026	48.89	49.50	48.50	48.70	48.70	-0.39%	4,324
Jul 21, 2026	49.80	49.80	48.27	48.89	48.89	-0.27%	10,263
Jul 20, 2026	49.80	49.80	48.15	49.02	49.02	0.02%	25,772
Jul 17, 2026	49.37	49.87	48.50	49.01	49.01	-0.22%	9,604
Jul 16, 2026	49.20	50.18	49.10	49.12	49.12	-0.14%	15,811
Jul 15, 2026	49.01	49.99	49.01	49.19	49.19	-0.32%	6,413
Jul 14, 2026	49.40	49.96	49.00	49.35	49.35	-0.10%	5,772
Jul 13, 2026	49.39	49.94	49.00	49.40	49.40	0.51%	8,070
Jul 10, 2026	49.39	50.00	49.00	49.15	49.15	-0.49%	9,993
Jul 9, 2026	51.00	51.00	48.95	49.39	49.39	-1.16%	23,789
Jul 8, 2026	50.01	50.01	49.05	49.97	49.97	-0.02%	8,152
Jul 7, 2026	51.69	51.69	49.15	49.98	49.98	0.12%	11,657
Jul 6, 2026	49.50	51.60	49.50	49.92	49.92	-2.33%	44,578