Skip to main content
ACC Limited (BOM:500410)
India flag India · Delayed Price · Currency is INR
1,798.55
-18.60 (-1.02%)
At close: Dec 5, 2025

ACC Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,819.001,821.951,796.301,798.551,798.55-1.02%13,426
Dec 4, 20251,839.301,846.751,813.001,817.151,817.15-1.20%7,105
Dec 3, 20251,853.051,861.201,835.001,839.301,839.30-0.74%9,439
Dec 2, 20251,854.851,857.301,845.001,853.051,853.050.10%8,016
Dec 1, 20251,880.551,880.551,848.301,851.251,851.250.08%7,234
Nov 28, 20251,860.551,871.401,847.001,849.751,849.75-0.97%8,773
Nov 27, 20251,880.901,888.251,863.001,867.901,867.90-0.91%14,510
Nov 26, 20251,870.901,889.001,857.051,885.051,885.050.80%53,352
Nov 25, 20251,909.601,909.601,854.651,870.151,870.15-3.44%61,120
Nov 24, 20251,825.251,986.901,805.901,936.851,936.855.85%58,832
Nov 21, 20251,851.401,851.701,823.101,829.751,829.75-1.06%4,887
Nov 20, 20251,835.751,863.101,835.751,849.351,849.350.68%8,706
Nov 19, 20251,833.751,846.751,833.751,836.801,836.80-0.12%29,256
Nov 18, 20251,845.001,852.451,835.101,838.951,838.95-0.43%8,939
Nov 17, 20251,841.401,855.701,841.401,846.801,846.800.36%2,140
Nov 14, 20251,832.551,850.001,832.551,840.201,840.20-0.21%2,669
Nov 13, 20251,853.951,860.001,839.501,844.101,844.10-0.51%8,652
Nov 12, 20251,845.051,863.551,845.051,853.501,853.500.46%3,685
Nov 11, 20251,844.101,850.901,838.001,845.051,845.05-0.01%8,996
Nov 10, 20251,840.001,852.001,832.051,845.201,845.200.16%12,315
Nov 7, 20251,825.551,853.301,817.251,842.201,842.200.39%20,711
Nov 6, 20251,867.751,867.751,828.001,835.051,835.050.19%4,848
Nov 4, 20251,872.851,878.701,826.601,831.501,831.50-2.02%37,413
Nov 3, 20251,928.751,928.751,854.951,869.201,869.20-0.64%27,113
Oct 31, 20251,875.951,912.901,858.401,881.301,881.301.20%36,289
Oct 30, 20251,882.951,886.951,855.451,859.051,859.05-1.06%5,337
Oct 29, 20251,850.451,889.401,850.451,879.051,879.050.96%19,703
Oct 28, 20251,852.701,865.001,848.101,861.101,861.10-0.04%8,326
Oct 27, 20251,857.051,867.951,839.001,861.851,861.850.65%5,465
Oct 24, 20251,856.651,860.901,841.551,849.851,849.85-0.35%27,381
Oct 23, 20251,850.451,861.301,835.501,856.401,856.400.49%44,866
Oct 21, 20251,831.551,854.701,831.551,847.351,847.350.87%5,071
Oct 20, 20251,840.651,840.651,823.451,831.501,831.50-0.07%15,608
Oct 17, 20251,850.051,865.701,830.001,832.701,832.70-1.43%6,170
Oct 16, 20251,857.651,872.001,853.001,859.301,859.300.09%5,896
Oct 15, 20251,859.001,872.751,854.101,857.651,857.65-0.22%2,310
Oct 14, 20251,876.951,876.951,854.951,861.701,861.70-0.40%5,189
Oct 13, 20251,881.001,881.001,864.851,869.251,869.25-0.82%5,042
Oct 10, 20251,882.901,890.501,865.001,884.651,884.650.55%4,910
Oct 9, 20251,864.951,882.951,853.551,874.251,874.250.54%5,950
Oct 8, 20251,841.551,869.951,841.551,864.251,864.250.35%20,180
Oct 7, 20251,836.951,860.001,836.001,857.701,857.701.13%13,797
Oct 6, 20251,842.301,865.001,828.701,836.901,836.90-0.67%17,851
Oct 3, 20251,832.001,852.551,828.501,849.351,849.351.10%12,034
Oct 1, 20251,826.251,849.001,825.001,829.201,829.200.18%7,510
Sep 30, 20251,810.401,837.401,810.401,825.851,825.850.83%8,145
Sep 29, 20251,820.101,840.401,803.501,810.751,810.75-0.70%3,881
Sep 26, 20251,851.001,855.901,815.051,823.601,823.60-1.54%93,560
Sep 25, 20251,850.601,871.001,847.101,852.051,852.05-0.49%12,069
Sep 24, 20251,870.151,880.951,858.651,861.151,861.15-0.87%4,740
Sep 23, 20251,890.051,899.001,860.601,877.501,877.50-0.33%23,750
Sep 22, 20251,870.051,916.401,870.001,883.701,883.700.30%24,082
Sep 19, 20251,875.001,888.251,860.151,878.001,878.001.10%13,846
Sep 18, 20251,851.301,866.901,841.001,857.601,857.600.04%11,550
Sep 17, 20251,879.551,881.401,850.001,856.951,856.95-0.48%4,611
Sep 16, 20251,868.951,879.001,860.001,865.851,865.850.31%10,258
Sep 15, 20251,867.401,867.401,848.451,860.051,860.050.54%5,601
Sep 12, 20251,869.851,869.851,844.551,850.001,850.000.33%5,567
Sep 11, 20251,851.001,858.001,834.351,843.851,843.85-0.21%10,253
Sep 10, 20251,848.301,856.901,844.001,847.701,847.70-0.14%12,670
Sep 9, 20251,830.851,854.801,830.851,850.251,850.250.67%4,349
Sep 8, 20251,830.701,849.701,830.701,838.001,838.000.54%54,997
Sep 5, 20251,854.801,854.801,819.151,828.101,828.10-0.63%6,092
Sep 4, 20251,865.051,886.851,831.501,839.751,839.75-0.19%23,520
Sep 3, 20251,828.151,848.101,817.551,843.301,843.301.21%9,941
Sep 2, 20251,828.851,837.901,812.051,821.201,821.200.12%11,530
Sep 1, 20251,804.251,821.001,804.251,819.001,819.000.99%5,704
Aug 29, 20251,811.951,817.001,798.701,801.251,801.250.06%5,731
Aug 28, 20251,817.751,817.751,782.901,800.251,800.250.11%3,966
Aug 26, 20251,817.501,817.501,795.551,798.351,798.35-0.51%6,447
Aug 25, 20251,821.001,825.801,805.001,807.551,807.55-0.69%6,586
Aug 22, 20251,850.051,858.601,818.901,820.201,820.20-1.59%9,003
Aug 21, 20251,882.751,882.751,846.751,849.701,849.70-0.71%5,523
Aug 20, 20251,878.951,878.951,848.001,862.851,862.850.20%12,803
Aug 19, 20251,849.951,870.001,841.001,859.201,859.200.81%23,021
Aug 18, 20251,808.051,852.001,808.051,844.251,844.253.44%44,054
Aug 14, 20251,793.951,796.251,780.351,782.901,782.90-0.32%10,154
Aug 13, 20251,789.051,803.001,782.601,788.551,788.550.04%11,642
Aug 12, 20251,794.751,800.001,785.251,787.901,787.900.09%11,949
Aug 11, 20251,804.451,804.451,780.251,786.301,786.30-0.12%12,053
Aug 8, 20251,830.151,830.151,782.601,788.451,788.45-1.52%5,804
Aug 7, 20251,830.401,830.401,790.001,816.101,816.10-0.79%31,656
Aug 6, 20251,803.551,839.351,800.101,830.601,830.601.55%48,466
Aug 5, 20251,799.251,808.001,782.951,802.651,802.650.70%8,512
Aug 4, 20251,824.651,824.651,780.051,790.151,790.15-0.22%24,439
Aug 1, 20251,795.001,821.201,791.001,794.151,794.150.32%129,800
Jul 31, 20251,815.251,828.001,783.001,788.501,788.50-1.23%19,360
Jul 30, 20251,832.851,835.551,806.501,810.701,810.70-0.93%47,491
Jul 29, 20251,827.501,844.401,822.601,827.751,827.750.10%16,714
Jul 28, 20251,847.651,857.801,821.951,826.001,826.00-1.17%13,677
Jul 25, 20251,899.351,905.001,842.551,847.651,847.65-2.27%34,249
Jul 24, 20251,951.001,955.501,887.951,890.601,890.60-3.11%38,671
Jul 23, 20251,977.301,977.301,915.601,951.301,951.30-0.41%53,661
Jul 22, 20251,985.001,995.001,957.001,959.251,959.25-0.98%8,977
Jul 21, 20251,969.651,984.801,963.051,978.651,978.650.46%5,620
Jul 18, 20251,971.051,989.001,959.701,969.601,969.60-0.47%13,580
Jul 17, 20251,991.001,991.551,975.001,978.951,978.95-0.58%4,249
Jul 16, 20251,980.751,997.001,970.001,990.401,990.400.53%20,224
Jul 15, 20251,977.401,998.001,969.701,979.951,979.950.11%4,630
Jul 14, 20251,980.301,987.951,963.701,977.851,977.85-0.18%5,126