NSE:ACL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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