NSE:ACL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	41.41	41.41	40.00	40.75	40.75	0.59%	9,127
Nov 9, 2026	41.65	41.65	40.05	40.51	40.51	1.94%	7,681
Nov 8, 2026	39.19	39.99	38.24	39.74	39.74	3.95%	8,206
Nov 6, 2026	38.14	39.00	37.21	38.23	38.23	0.24%	13,151
Nov 5, 2026	36.75	39.99	36.75	38.14	38.14	4.32%	59,550
Nov 4, 2026	36.65	36.65	36.15	36.56	36.56	1.05%	8,124
Nov 3, 2026	35.99	36.31	34.30	36.18	36.18	2.46%	21,496
Nov 2, 2026	36.65	37.98	35.00	35.31	35.31	-1.75%	34,886
Oct 30, 2026	36.58	36.92	35.85	35.94	35.94	-1.75%	40,407
Oct 29, 2026	36.77	36.77	35.51	36.58	36.58	0.88%	6,123
Oct 28, 2026	35.86	36.80	35.86	36.26	36.26	-0.06%	4,336
Oct 27, 2026	35.79	37.00	35.79	36.28	36.28	1.34%	9,330
Oct 26, 2026	35.69	35.98	35.01	35.80	35.80	0.31%	7,482
Oct 23, 2026	36.94	37.00	35.00	35.69	35.69	-4.34%	21,012
Oct 22, 2026	37.89	37.89	36.90	37.31	37.31	-1.53%	4,034
Oct 21, 2026	38.20	38.44	37.20	37.89	37.89	-0.71%	10,217
Oct 19, 2026	38.70	38.97	37.71	38.16	38.16	-1.40%	6,197
Oct 16, 2026	38.25	38.87	38.25	38.70	38.70	-0.44%	9,450
Oct 15, 2026	38.72	39.40	38.60	38.87	38.87	1.12%	4,597
Oct 14, 2026	39.00	39.00	38.21	38.44	38.44	-0.18%	11,411
Oct 13, 2026	39.30	39.51	37.40	38.51	38.51	-1.51%	15,341
Oct 12, 2026	39.85	39.85	38.90	39.10	39.10	-0.41%	3,848
Oct 9, 2026	39.49	39.49	38.62	39.26	39.26	0.74%	3,310
Oct 8, 2026	39.20	39.93	38.82	38.97	38.97	-1.12%	6,743
Oct 7, 2026	39.94	39.94	39.20	39.41	39.41	-0.66%	2,786
Oct 6, 2026	40.20	40.20	39.45	39.67	39.67	-0.33%	6,310
Oct 5, 2026	39.85	39.99	39.01	39.80	39.80	1.20%	11,611
Oct 1, 2026	38.65	40.98	38.65	39.33	39.33	-	10,720
Sep 30, 2026	39.96	40.39	38.71	39.33	39.33	-0.58%	9,813
Sep 29, 2026	40.78	40.78	38.40	39.56	39.56	-0.95%	25,165
Sep 28, 2026	42.94	42.94	39.51	39.94	39.94	-6.31%	67,332
Sep 25, 2026	42.95	42.95	42.13	42.63	42.63	0.16%	9,779
Sep 24, 2026	42.58	42.79	42.10	42.56	42.56	-0.05%	4,530
Sep 23, 2026	42.49	43.20	42.10	42.58	42.58	-0.79%	9,773
Sep 22, 2026	42.10	43.46	42.10	42.92	42.92	0.56%	9,176
Sep 21, 2026	42.97	43.65	42.10	42.68	42.68	0.05%	8,165
Sep 18, 2026	42.80	42.99	41.52	42.66	42.66	1.62%	6,820
Sep 17, 2026	43.40	43.40	40.70	41.98	41.98	-1.69%	19,853
Sep 16, 2026	42.55	43.50	41.90	42.70	42.70	0.35%	14,356
Sep 15, 2026	41.85	43.50	41.85	42.55	42.55	-0.35%	4,611
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