NSE:ACL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	49.80	49.80	48.15	49.00	-	-0.02%	24,633
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
Jul 3, 2026	52.98	52.98	50.93	51.11	51.11	-1.77%	21,418
Jul 2, 2026	53.23	53.50	51.80	52.03	52.03	-0.31%	17,048
Jul 1, 2026	53.60	53.60	52.00	52.19	52.19	-0.55%	10,972
Jun 30, 2026	53.80	53.80	52.26	52.48	52.48	-0.51%	11,417
Jun 29, 2026	53.97	53.98	52.75	52.75	52.75	0.78%	27,971
Jun 25, 2026	52.83	53.50	52.31	52.34	52.34	0.06%	8,939
Jun 24, 2026	54.29	54.29	52.22	52.31	52.31	-0.72%	20,170
Jun 23, 2026	52.92	52.99	52.04	52.69	52.69	-0.43%	14,556
Jun 22, 2026	53.90	53.98	52.50	52.92	52.92	-1.53%	24,787
Jun 19, 2026	52.32	53.98	52.32	53.74	53.74	0.71%	7,431
Jun 18, 2026	53.93	54.19	52.00	53.36	53.36	-1.06%	25,886
Jun 17, 2026	54.93	54.93	53.51	53.93	53.93	0.04%	7,920
Jun 16, 2026	55.00	55.00	53.44	53.91	53.91	-0.19%	8,843
Jun 15, 2026	53.67	56.35	53.20	54.01	54.01	0.67%	27,332
Jun 12, 2026	53.20	54.19	52.51	53.65	53.65	1.51%	9,893
Jun 11, 2026	52.91	54.00	52.21	52.85	52.85	-0.11%	5,120
Jun 10, 2026	54.50	54.90	52.70	52.91	52.91	-2.00%	32,331
Jun 9, 2026	53.10	54.80	53.10	53.99	53.99	1.68%	9,390
Jun 8, 2026	53.82	55.90	52.05	53.10	53.10	-1.92%	29,902
Jun 5, 2026	54.00	54.98	53.80	54.14	54.14	0.76%	15,256
Jun 4, 2026	53.26	55.33	53.26	53.73	53.73	-1.27%	7,510
Jun 3, 2026	55.38	55.97	54.34	54.42	54.42	0.15%	21,663
Jun 2, 2026	55.90	55.90	53.01	54.34	54.34	-1.20%	12,229
Jun 1, 2026	56.00	56.00	54.50	55.00	55.00	-0.67%	8,064
May 29, 2026	56.17	57.00	55.20	55.37	55.37	-1.42%	9,873
May 27, 2026	56.88	57.40	56.00	56.17	56.17	0.70%	18,178
May 26, 2026	56.80	56.80	55.25	55.78	55.78	0.96%	8,678
May 25, 2026	55.25	57.70	55.00	55.25	55.25	0.25%	17,502
May 22, 2026	56.50	56.66	54.75	55.11	55.11	-1.68%	11,545
May 21, 2026	55.23	56.50	55.19	56.05	56.05	1.48%	12,126
May 20, 2026	55.12	55.92	55.00	55.23	55.23	0.20%	5,440
May 19, 2026	56.00	56.00	54.73	55.12	55.12	0.80%	6,420
May 18, 2026	55.01	55.57	54.01	54.68	54.68	-2.02%	12,563
May 15, 2026	58.89	59.24	55.36	55.81	55.81	-4.17%	33,492
May 14, 2026	59.20	59.35	57.30	58.24	58.24	1.32%	55,962
May 13, 2026	55.01	58.68	54.50	57.48	57.48	2.84%	68,025
May 12, 2026	54.75	56.95	54.50	55.89	55.89	0.09%	21,067
May 11, 2026	58.49	58.49	55.00	55.84	55.84	-3.09%	16,416
May 8, 2026	57.00	57.74	56.22	57.62	57.62	1.89%	15,577