NSE:ACL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	56.01	56.90	55.86	56.55	56.55	1.78%	9,759
May 6, 2026	55.99	56.90	54.52	55.56	55.56	0.42%	18,337
May 5, 2026	56.32	56.32	54.50	55.33	55.33	-1.76%	15,246
May 4, 2026	56.35	56.97	55.15	56.32	56.32	0.02%	7,581
Apr 30, 2026	55.20	57.00	55.20	56.31	56.31	-0.02%	8,995
Apr 29, 2026	56.03	57.00	55.54	56.32	56.32	0.52%	11,288
Apr 28, 2026	57.00	57.00	55.44	56.03	56.03	-0.57%	14,469
Apr 27, 2026	54.75	56.89	54.75	56.35	56.35	1.59%	13,048
Apr 24, 2026	55.01	56.25	54.01	55.47	55.47	1.00%	14,686
Apr 23, 2026	56.09	56.99	54.02	54.92	54.92	-2.07%	24,659
Apr 22, 2026	56.99	56.99	55.78	56.08	56.08	0.74%	20,046
Apr 21, 2026	56.60	57.86	55.00	55.67	55.67	-1.64%	43,973
Apr 20, 2026	58.89	59.50	55.50	56.60	56.60	-2.28%	26,907
Apr 17, 2026	59.00	59.00	57.63	57.92	57.92	0.02%	24,494
Apr 16, 2026	57.15	58.10	57.12	57.91	57.91	0.85%	25,518
Apr 15, 2026	58.00	58.79	56.80	57.42	57.42	1.20%	38,348
Apr 13, 2026	55.60	59.00	54.50	56.74	56.74	-1.08%	90,168
Apr 10, 2026	56.90	57.36	56.85	57.36	57.36	5.00%	54,725
Apr 9, 2026	53.99	54.63	51.99	54.63	54.63	5.00%	51,870
Apr 8, 2026	52.03	52.03	52.03	52.03	52.03	4.98%	6,058
Apr 7, 2026	48.99	49.56	47.27	49.56	49.56	5.00%	16,543
Apr 6, 2026	47.15	47.20	46.00	47.20	47.20	4.98%	29,187
Apr 2, 2026	42.00	44.96	41.99	44.96	44.96	5.00%	33,005
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