Skip to main content
ACC Limited (BOM:500410)
India flag India · Delayed Price · Currency is INR
1,451.60
-49.70 (-3.31%)
At close: Mar 9, 2026

ACC Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,489.601,489.601,435.301,451.601,451.60-3.31%34,047
Mar 6, 20261,506.351,534.051,499.101,501.301,501.30-1.43%11,227
Mar 5, 20261,529.851,529.851,505.001,523.151,523.15-0.52%20,078
Mar 4, 20261,540.051,543.501,509.951,531.051,531.05-1.45%26,400
Mar 2, 20261,565.201,576.601,545.301,553.551,553.55-2.45%24,975
Feb 27, 20261,615.001,615.001,585.001,592.551,592.55-1.28%19,065
Feb 26, 20261,624.001,629.951,610.101,613.201,613.20-0.63%8,944
Feb 25, 20261,624.951,630.001,620.001,623.501,623.500.27%3,466
Feb 24, 20261,620.001,625.501,605.601,619.051,619.05-0.03%7,123
Feb 23, 20261,620.301,626.001,613.151,619.551,619.550.39%7,152
Feb 20, 20261,613.051,626.001,601.101,613.251,613.25-0.36%7,675
Feb 19, 20261,640.001,645.701,612.051,619.151,619.15-1.28%5,232
Feb 18, 20261,632.451,650.451,627.251,640.151,640.15-0.02%8,406
Feb 17, 20261,638.451,648.301,626.901,640.451,640.450.53%3,951
Feb 16, 20261,632.501,648.851,621.101,631.751,631.75-0.36%8,308
Feb 13, 20261,669.001,672.151,633.401,637.701,637.70-2.06%9,386
Feb 12, 20261,694.401,703.901,668.001,672.151,672.15-1.43%4,704
Feb 11, 20261,700.201,700.201,684.001,696.401,696.400.10%3,606
Feb 10, 20261,707.201,712.001,690.001,694.651,694.65-0.68%7,550
Feb 9, 20261,666.901,709.901,666.901,706.251,706.252.37%10,923
Feb 6, 20261,665.451,676.601,652.151,666.751,666.75-0.58%10,563
Feb 5, 20261,691.601,691.601,668.501,676.401,676.40-0.90%3,929
Feb 4, 20261,673.751,694.251,655.001,691.551,691.551.30%10,138
Feb 3, 20261,651.351,687.451,651.351,669.901,669.902.08%7,656
Feb 2, 20261,615.701,645.001,594.501,635.851,635.850.84%12,208
Feb 1, 20261,648.701,665.401,617.101,622.151,622.15-0.94%13,192
Jan 30, 20261,674.101,678.451,628.001,637.501,637.50-2.40%7,907
Jan 29, 20261,680.051,689.951,668.001,677.701,677.70-0.46%13,666
Jan 28, 20261,682.051,705.051,670.101,685.501,685.50-0.18%20,813
Jan 27, 20261,681.051,698.551,669.001,688.501,688.501.09%9,111
Jan 23, 20261,725.001,727.701,664.701,670.351,670.35-3.32%13,164
Jan 22, 20261,718.951,738.001,718.951,727.751,727.750.67%4,815
Jan 21, 20261,695.301,731.051,672.351,716.201,716.201.11%18,703
Jan 20, 20261,726.001,742.251,691.701,697.351,697.35-2.07%9,050
Jan 19, 20261,760.651,760.651,730.001,733.301,733.30-1.15%5,069
Jan 16, 20261,725.651,762.951,712.151,753.451,753.451.48%5,679
Jan 14, 20261,702.451,730.201,702.451,727.901,727.901.22%4,000
Jan 13, 20261,700.101,728.651,700.101,707.101,707.10-6,406
Jan 12, 20261,701.401,713.501,687.001,707.151,707.150.21%13,720
Jan 9, 20261,720.551,724.651,701.001,703.501,703.50-1.23%16,392
Jan 8, 20261,750.701,755.001,717.201,724.651,724.65-1.74%7,149
Jan 7, 20261,752.001,759.451,748.001,755.151,755.150.18%7,515
Jan 6, 20261,771.951,776.001,745.701,752.001,752.00-1.07%5,048
Jan 5, 20261,749.201,775.001,749.201,771.001,771.001.27%21,219
Jan 2, 20261,745.751,751.001,738.251,748.851,748.850.46%13,154
Jan 1, 20261,731.501,745.101,730.501,740.901,740.900.24%6,588
Dec 31, 20251,738.401,741.001,725.001,736.701,736.700.27%15,154
Dec 30, 20251,725.901,746.651,715.851,732.101,732.100.37%20,794
Dec 29, 20251,735.851,738.701,722.051,725.801,725.80-0.51%6,755
Dec 26, 20251,745.001,749.901,725.101,734.651,734.65-0.24%11,316
Dec 24, 20251,752.251,760.001,734.651,738.801,738.80-0.88%27,998
Dec 23, 20251,789.051,802.001,746.301,754.301,754.30-1.21%29,231
Dec 22, 20251,756.751,789.901,756.751,775.801,775.801.32%23,448
Dec 19, 20251,773.251,773.251,747.001,752.651,752.65-0.15%9,373
Dec 18, 20251,756.151,762.001,750.701,755.301,755.30-0.28%9,290
Dec 17, 20251,773.001,773.001,754.801,760.301,760.30-0.55%12,937
Dec 16, 20251,789.251,789.251,768.101,770.051,770.05-0.42%35,547
Dec 15, 20251,772.001,789.901,771.001,777.501,777.500.33%7,876
Dec 12, 20251,781.051,795.751,770.001,771.601,771.60-0.41%17,299
Dec 11, 20251,783.001,783.401,772.351,778.951,778.95-0.13%5,195
Dec 10, 20251,786.001,802.301,775.751,781.301,781.30-0.26%17,632
Dec 9, 20251,795.001,796.001,771.451,785.951,785.95-0.51%6,723
Dec 8, 20251,798.601,813.401,789.001,795.051,795.05-0.19%15,594
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