Associated Ceramics Limited (BOM:531168)
India
· Delayed Price · Currency is INR 173.00
-7.00 (-3.89%)
At close: Apr 28, 2026
Associated Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | 2 |
| Apr 28, 2026 | 177.00 | 177.00 | 171.10 | 173.00 | 173.00 | -3.89% | 25 |
| Apr 24, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 5 |
| Apr 23, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 111 |
| Apr 21, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 2 |
| Apr 17, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 28 |
| Apr 16, 2026 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | 2.86% | 210 |
| Apr 15, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 13 |
| Apr 13, 2026 | 184.00 | 184.00 | 175.00 | 175.00 | 175.00 | -4.89% | 35 |
| Apr 10, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | 1 |
| Apr 9, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -3.16% | 298 |
| Apr 8, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 4.40% | 58 |
| Apr 7, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 3 |
| Apr 6, 2026 | 170.00 | 182.00 | 170.00 | 182.00 | 182.00 | -4.21% | 353 |
| Apr 1, 2026 | 179.10 | 190.00 | 179.00 | 190.00 | 190.00 | -0.81% | 147 |
| Mar 30, 2026 | 165.05 | 191.55 | 165.00 | 191.55 | 191.55 | 16.06% | 38 |
| Mar 27, 2026 | 176.60 | 176.60 | 165.00 | 165.05 | 165.05 | -12.58% | 12 |
| Mar 25, 2026 | 140.00 | 189.85 | 140.00 | 188.80 | 188.80 | 11.06% | 27 |
| Mar 24, 2026 | 172.60 | 172.60 | 160.00 | 170.00 | 170.00 | -7.88% | 262 |
| Mar 20, 2026 | 184.55 | 184.55 | 184.55 | 184.55 | 184.55 | - | 5 |
| Mar 19, 2026 | 180.00 | 189.05 | 180.00 | 184.55 | 184.55 | -2.87% | 4 |
| Mar 18, 2026 | 170.00 | 200.00 | 170.00 | 190.00 | 190.00 | 7.89% | 107 |
| Mar 17, 2026 | 186.80 | 186.80 | 171.10 | 176.10 | 176.10 | -11.84% | 28 |
| Mar 16, 2026 | 199.80 | 199.80 | 190.00 | 199.75 | 199.75 | -0.05% | 13 |
| Mar 10, 2026 | 199.85 | 199.85 | 199.85 | 199.85 | 199.85 | - | 6 |
| Mar 9, 2026 | 199.90 | 199.90 | 199.85 | 199.85 | 199.85 | -0.03% | 11 |
| Mar 6, 2026 | 185.10 | 199.90 | 185.10 | 199.90 | 199.90 | -0.05% | 22 |
| Mar 5, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 1 |
| Mar 4, 2026 | 182.20 | 208.90 | 182.00 | 200.00 | 200.00 | 9.59% | 60 |
| Mar 2, 2026 | 180.50 | 195.00 | 180.50 | 182.50 | 182.50 | -4.95% | 34 |
| Feb 27, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -1.41% | 63 |
| Feb 26, 2026 | 215.00 | 215.00 | 192.00 | 194.75 | 194.75 | -5.62% | 502 |
| Feb 25, 2026 | 180.00 | 208.90 | 180.00 | 206.35 | 206.35 | 14.48% | 34 |
| Feb 24, 2026 | 188.10 | 188.10 | 180.00 | 180.25 | 180.25 | -9.88% | 508 |
| Feb 23, 2026 | 235.00 | 235.00 | 200.00 | 200.00 | 200.00 | - | 34 |
| Feb 20, 2026 | 213.00 | 213.00 | 200.00 | 200.00 | 200.00 | 2.56% | 47 |
| Feb 19, 2026 | 181.05 | 195.00 | 181.00 | 195.00 | 195.00 | 8.33% | 28 |
| Feb 18, 2026 | 182.55 | 182.55 | 180.00 | 180.00 | 180.00 | -0.63% | 201 |
| Feb 17, 2026 | 189.65 | 201.80 | 170.65 | 181.15 | 181.15 | -11.59% | 30 |
| Feb 16, 2026 | 196.00 | 204.90 | 195.00 | 204.90 | 204.90 | -1.49% | 445 |
| Feb 10, 2026 | 195.00 | 209.00 | 195.00 | 208.00 | 208.00 | -3.23% | 86 |
| Feb 9, 2026 | 194.00 | 214.95 | 180.10 | 214.95 | 214.95 | 10.80% | 7 |
| Feb 5, 2026 | 194.00 | 195.00 | 194.00 | 194.00 | 194.00 | 0.34% | 36 |
| Feb 4, 2026 | 194.00 | 199.80 | 192.00 | 193.35 | 193.35 | 1.87% | 242 |
| Feb 3, 2026 | 197.90 | 197.90 | 183.10 | 189.80 | 189.80 | -4.09% | 122 |
| Feb 2, 2026 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | -2.39% | 10 |
| Feb 1, 2026 | 213.80 | 213.80 | 182.60 | 202.75 | 202.75 | 12.58% | 287 |
| Jan 30, 2026 | 180.50 | 183.00 | 175.80 | 180.10 | 180.10 | -5.21% | 159 |
| Jan 29, 2026 | 195.60 | 195.60 | 190.00 | 190.00 | 190.00 | -2.81% | 194 |
| Jan 28, 2026 | 195.00 | 195.50 | 195.00 | 195.50 | 195.50 | 0.26% | 9 |
| Jan 23, 2026 | 195.00 | 209.00 | 193.10 | 195.00 | 195.00 | -0.43% | 145 |
| Jan 22, 2026 | 205.00 | 218.00 | 195.05 | 195.85 | 195.85 | -4.37% | 87 |
| Jan 21, 2026 | 177.00 | 204.80 | 177.00 | 204.80 | 204.80 | 4.97% | 126 |
| Jan 20, 2026 | 195.00 | 197.00 | 195.00 | 195.10 | 195.10 | -9.26% | 321 |
| Jan 19, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | -1.01% | 5 |
| Jan 14, 2026 | 218.00 | 218.00 | 217.20 | 217.20 | 217.20 | -0.37% | 26 |
| Jan 13, 2026 | 219.00 | 221.15 | 217.00 | 218.00 | 218.00 | 1.09% | 342 |
| Jan 12, 2026 | 195.00 | 219.00 | 191.35 | 215.65 | 215.65 | 14.71% | 381 |
| Jan 9, 2026 | 188.00 | 208.00 | 186.00 | 188.00 | 188.00 | -5.05% | 532 |
| Jan 8, 2026 | 197.70 | 200.00 | 197.70 | 198.00 | 198.00 | 0.15% | 275 |
| Jan 7, 2026 | 213.55 | 213.55 | 195.10 | 197.70 | 197.70 | -9.73% | 55 |
| Jan 2, 2026 | 216.00 | 219.95 | 200.65 | 219.00 | 219.00 | 1.39% | 107 |
| Dec 31, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0.07% | 128 |
| Dec 30, 2025 | 215.90 | 217.00 | 214.90 | 215.85 | 215.85 | -0.05% | 307 |
| Dec 29, 2025 | 216.95 | 216.95 | 215.95 | 215.95 | 215.95 | 6.01% | 11 |
| Dec 26, 2025 | 208.80 | 208.80 | 203.70 | 203.70 | 203.70 | -0.02% | 70 |
| Dec 24, 2025 | 219.00 | 219.00 | 203.70 | 203.75 | 203.75 | 2.57% | 125 |
| Dec 23, 2025 | 208.10 | 224.80 | 183.35 | 198.65 | 198.65 | -11.67% | 339 |
| Dec 22, 2025 | 234.00 | 234.00 | 224.90 | 224.90 | 224.90 | -1.34% | 33 |
| Dec 17, 2025 | 197.50 | 230.00 | 197.50 | 227.95 | 227.95 | 10.60% | 822 |
| Dec 16, 2025 | 220.00 | 220.00 | 205.00 | 206.10 | 206.10 | -6.02% | 222 |
| Dec 15, 2025 | 232.00 | 232.00 | 180.25 | 219.30 | 219.30 | -1.46% | 1,175 |
| Dec 12, 2025 | 195.00 | 230.00 | 195.00 | 222.55 | 222.55 | 15.43% | 113 |
| Dec 11, 2025 | 190.00 | 205.00 | 190.00 | 192.80 | 192.80 | -5.95% | 112 |
| Dec 10, 2025 | 201.00 | 205.00 | 201.00 | 205.00 | 205.00 | 2.50% | 4 |
| Dec 9, 2025 | 197.05 | 200.00 | 197.00 | 200.00 | 200.00 | 2.54% | 137 |
| Dec 8, 2025 | 228.60 | 228.60 | 190.65 | 195.05 | 195.05 | -15.53% | 34 |
| Dec 5, 2025 | 233.95 | 233.95 | 230.00 | 230.90 | 230.90 | 2.62% | 9 |
| Dec 4, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | 1 |
| Dec 3, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -0.22% | 37 |
| Dec 2, 2025 | 234.80 | 234.80 | 201.35 | 225.50 | 225.50 | 4.16% | 415 |
| Nov 28, 2025 | 209.65 | 227.85 | 209.65 | 216.50 | 216.50 | 3.27% | 49 |
| Nov 27, 2025 | 208.00 | 220.00 | 207.05 | 209.65 | 209.65 | 1.26% | 77 |
| Nov 26, 2025 | 226.95 | 226.95 | 204.30 | 207.05 | 207.05 | -8.79% | 390 |
| Nov 25, 2025 | 204.00 | 234.95 | 204.00 | 227.00 | 227.00 | 3.18% | 59 |
| Nov 24, 2025 | 212.00 | 220.00 | 198.00 | 220.00 | 220.00 | - | 147 |
| Nov 21, 2025 | 244.00 | 244.00 | 220.00 | 220.00 | 220.00 | -5.90% | 526 |
| Nov 20, 2025 | 213.55 | 235.00 | 213.55 | 233.80 | 233.80 | 6.76% | 479 |
| Nov 19, 2025 | 220.50 | 220.50 | 203.60 | 219.00 | 219.00 | -0.50% | 165 |
| Nov 18, 2025 | 230.00 | 230.00 | 220.10 | 220.10 | 220.10 | -3.84% | 67 |
| Nov 17, 2025 | 230.00 | 230.00 | 220.00 | 228.90 | 228.90 | 9.29% | 518 |
| Nov 14, 2025 | 207.00 | 209.45 | 207.00 | 209.45 | 209.45 | - | 77 |
| Nov 13, 2025 | 229.90 | 229.90 | 206.95 | 209.45 | 209.45 | -8.90% | 259 |
| Nov 12, 2025 | 230.00 | 230.00 | 229.90 | 229.90 | 229.90 | 0.35% | 34 |
| Nov 11, 2025 | 233.95 | 233.95 | 204.00 | 229.10 | 229.10 | 5.36% | 432 |
| Nov 10, 2025 | 216.00 | 217.45 | 213.00 | 217.45 | 217.45 | 9.99% | 1,149 |
| Nov 7, 2025 | 234.30 | 234.30 | 193.45 | 197.70 | 197.70 | -8.00% | 971 |
| Nov 4, 2025 | 195.50 | 214.90 | 195.50 | 214.90 | 214.90 | 1.70% | 527 |
| Nov 3, 2025 | 199.00 | 211.30 | 199.00 | 211.30 | 211.30 | -0.19% | 20 |
| Oct 31, 2025 | 207.25 | 223.50 | 207.25 | 211.70 | 211.70 | -5.45% | 115 |