Skip to main content
ACC Limited (BOM:500410)
India flag India · Delayed Price · Currency is INR
1,440.35
+0.20 (0.01%)
At close: Apr 28, 2026

ACC Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,440.301,444.601,433.001,440.351,440.350.01%9,611
Apr 27, 20261,437.451,459.001,416.451,440.151,440.152.03%6,576
Apr 24, 20261,430.851,430.851,398.501,411.551,411.55-0.85%15,628
Apr 23, 20261,443.951,443.951,420.001,423.651,423.65-1.54%7,312
Apr 22, 20261,426.501,453.501,424.701,445.901,445.900.55%10,447
Apr 21, 20261,425.051,445.001,425.001,438.001,438.000.59%12,179
Apr 20, 20261,443.951,444.951,413.901,429.551,429.55-0.16%16,085
Apr 17, 20261,449.451,449.451,427.251,431.851,431.85-0.77%31,308
Apr 16, 20261,449.951,449.951,424.651,442.901,442.900.95%12,736
Apr 15, 20261,437.501,447.301,422.851,429.351,429.351.41%14,632
Apr 13, 20261,416.501,416.501,369.151,409.501,409.50-1.05%11,200
Apr 10, 20261,393.451,429.901,393.451,424.501,424.502.30%14,574
Apr 9, 20261,419.701,419.701,381.001,392.501,392.50-1.25%5,764
Apr 8, 20261,382.751,449.001,375.001,410.151,410.155.20%31,871
Apr 7, 20261,388.701,388.701,335.001,340.401,340.40-1.59%5,535
Apr 6, 20261,317.801,366.001,313.951,362.051,362.052.62%12,617
Apr 2, 20261,314.251,329.251,290.001,327.251,327.25-9,994
Apr 1, 20261,280.001,331.151,280.001,327.251,327.255.90%9,207
Mar 30, 20261,309.201,309.201,250.001,253.301,253.30-4.64%29,206
Mar 27, 20261,369.351,369.351,306.001,314.301,314.30-4.02%55,173
Mar 25, 20261,342.951,381.101,342.951,369.401,369.402.65%12,157
Mar 24, 20261,351.901,363.701,320.001,334.101,334.100.29%26,676
Mar 23, 20261,370.851,372.001,320.001,330.301,330.30-3.73%29,528
Mar 20, 20261,368.251,389.951,359.001,381.901,381.902.22%8,051
Mar 19, 20261,393.851,393.851,350.001,351.851,351.85-3.72%11,150
Mar 18, 20261,384.351,409.151,378.151,404.151,404.151.43%9,550
Mar 17, 20261,388.951,391.601,367.451,384.351,384.350.79%27,265
Mar 16, 20261,375.051,386.001,361.001,373.451,373.45-0.43%26,572
Mar 13, 20261,430.601,430.601,369.701,379.351,379.35-3.58%17,539
Mar 12, 20261,453.501,453.501,426.351,430.501,430.50-1.78%15,657
Mar 11, 20261,476.451,495.901,452.001,456.401,456.40-1.23%16,997
Mar 10, 20261,453.701,481.001,450.001,474.501,474.501.58%17,186
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