Skip to main content
ACC Limited (NSE:ACC)
India flag India · Delayed Price · Currency is INR
1,450.50
-50.70 (-3.38%)
At close: Mar 9, 2026

ACC Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,476.001,476.001,435.701,450.501,450.50-3.38%239,746
Mar 6, 20261,514.001,535.001,499.001,501.201,501.20-1.47%259,409
Mar 5, 20261,523.601,528.401,505.101,523.601,523.60-0.40%165,123
Mar 4, 20261,542.001,545.501,510.001,529.701,529.70-1.51%258,447
Mar 2, 20261,568.001,576.001,546.101,553.201,553.20-2.46%212,450
Feb 27, 20261,614.001,617.201,585.101,592.401,592.40-1.28%173,456
Feb 26, 20261,628.001,630.001,610.101,613.101,613.10-0.67%104,053
Feb 25, 20261,620.201,631.601,618.001,623.901,623.900.30%99,578
Feb 24, 20261,618.501,624.401,605.601,619.101,619.100.02%87,389
Feb 23, 20261,628.701,628.801,611.001,618.801,618.800.38%96,024
Feb 20, 20261,610.001,625.801,602.001,612.601,612.60-0.31%85,754
Feb 19, 20261,640.601,646.801,611.001,617.601,617.60-1.40%89,225
Feb 18, 20261,639.401,648.801,630.101,640.601,640.600.07%65,970
Feb 17, 20261,633.101,649.201,625.701,639.401,639.400.44%148,310
Feb 16, 20261,638.001,648.901,620.201,632.201,632.20-0.30%146,223
Feb 13, 20261,667.901,675.001,632.001,637.101,637.10-2.05%129,132
Feb 12, 20261,703.901,703.901,665.501,671.301,671.30-1.57%117,026
Feb 11, 20261,706.901,706.901,683.001,698.001,698.000.15%92,105
Feb 10, 20261,710.101,713.501,689.101,695.401,695.40-0.63%126,437
Feb 9, 20261,671.901,709.801,671.901,706.101,706.102.32%131,395
Feb 6, 20261,675.001,689.601,652.501,667.401,667.40-0.52%124,609
Feb 5, 20261,694.001,694.001,668.001,676.201,676.20-0.94%87,906
Feb 4, 20261,668.901,694.001,656.001,692.101,692.101.39%103,704
Feb 3, 20261,667.701,688.401,654.101,668.901,668.902.01%243,255
Feb 2, 20261,620.801,645.501,593.001,636.001,636.000.94%192,361
Feb 1, 20261,654.001,670.001,614.201,620.801,620.80-0.98%126,502
Jan 30, 20261,671.001,679.001,626.101,636.901,636.90-2.48%227,280
Jan 29, 20261,684.301,689.501,668.101,678.501,678.50-0.34%294,451
Jan 28, 20261,688.001,704.201,669.101,684.301,684.30-0.21%336,420
Jan 27, 20261,699.001,699.001,668.801,687.901,687.901.13%160,507
Jan 23, 20261,728.201,729.001,663.901,669.101,669.10-3.42%291,265
Jan 22, 20261,729.901,738.001,720.201,728.201,728.200.67%93,146
Jan 21, 20261,696.801,731.701,673.101,716.701,716.701.17%191,606
Jan 20, 20261,731.101,743.401,691.101,696.801,696.80-2.13%180,990
Jan 19, 20261,755.501,755.501,728.001,733.701,733.70-1.25%78,984
Jan 16, 20261,729.901,763.001,712.601,755.601,755.601.59%245,388
Jan 14, 20261,708.901,729.001,705.001,728.101,728.101.22%102,791
Jan 13, 20261,712.601,729.601,702.001,707.301,707.300.04%145,199
Jan 12, 20261,703.201,714.201,687.001,706.701,706.700.21%145,178
Jan 9, 20261,723.401,725.801,701.001,703.201,703.20-1.17%152,899
Jan 8, 20261,755.401,755.401,717.001,723.401,723.40-1.82%139,385
Jan 7, 20261,751.201,759.001,747.501,755.401,755.400.19%92,042
Jan 6, 20261,777.001,777.001,745.501,752.001,752.00-1.11%165,747
Jan 5, 20261,751.901,778.901,750.201,771.601,771.601.30%221,151
Jan 2, 20261,740.101,751.901,737.101,748.801,748.800.48%177,224
Jan 1, 20261,737.901,744.901,730.101,740.401,740.400.16%161,847
Dec 31, 20251,737.001,741.801,725.001,737.701,737.700.32%196,513
Dec 30, 20251,725.201,745.001,715.001,732.101,732.100.40%227,716
Dec 29, 20251,735.901,738.401,723.001,725.201,725.20-0.58%154,517
Dec 26, 20251,744.201,752.001,725.001,735.301,735.30-0.24%358,878
Dec 24, 20251,755.001,760.101,735.001,739.401,739.40-0.84%419,682
Dec 23, 20251,794.901,804.801,746.001,754.201,754.20-1.59%873,238
Dec 22, 20251,760.001,789.601,760.001,782.501,782.501.77%131,493
Dec 19, 20251,763.901,770.001,747.001,751.501,751.50-0.19%220,065
Dec 18, 20251,758.801,761.901,750.901,754.901,754.90-0.23%91,071
Dec 17, 20251,772.001,774.901,751.001,758.901,758.90-0.71%119,306
Dec 16, 20251,783.001,784.701,767.501,771.401,771.40-0.35%112,332
Dec 15, 20251,774.001,789.901,770.101,777.601,777.600.33%131,589
Dec 12, 20251,784.901,796.201,770.001,771.701,771.70-0.40%240,221
Dec 11, 20251,781.001,788.801,772.101,778.901,778.90-0.19%156,499
Dec 10, 20251,787.901,801.001,779.001,782.301,782.30-0.15%140,814
Dec 9, 20251,796.001,796.401,770.401,785.001,785.00-0.61%171,828
Dec 8, 20251,798.201,812.801,788.401,796.001,796.00-0.12%153,659
Dec 5, 20251,815.601,825.001,795.101,798.201,798.20-0.94%264,463
Dec 4, 20251,838.001,843.901,808.001,815.201,815.20-1.36%209,730
Dec 3, 20251,852.001,865.601,835.601,840.201,840.20-0.63%118,566
Dec 2, 20251,850.501,860.001,844.201,851.901,851.900.08%95,661
Dec 1, 20251,868.001,868.001,847.701,850.501,850.50-0.01%115,717
Nov 28, 20251,864.201,872.001,847.001,850.601,850.60-1.05%182,795
Nov 27, 20251,888.001,888.001,864.001,870.201,870.20-0.76%115,737
Nov 26, 20251,869.101,888.001,856.301,884.501,884.500.82%204,008
Nov 25, 20251,902.001,909.401,858.401,869.101,869.10-2.33%373,922
Nov 24, 20251,830.901,987.001,807.201,913.701,913.704.57%3,525,734
Nov 21, 20251,855.001,855.001,824.301,830.101,830.10-1.15%179,113
Nov 20, 20251,846.901,865.001,842.501,851.401,851.400.79%279,134
Nov 19, 20251,838.901,847.001,834.001,836.901,836.90-0.10%215,477
Nov 18, 20251,846.701,852.001,825.001,838.701,838.70-0.43%150,898
Nov 17, 20251,843.401,858.001,841.201,846.701,846.700.35%120,125
Nov 14, 20251,844.001,851.601,836.101,840.301,840.30-0.24%108,174
Nov 13, 20251,855.001,861.001,840.001,844.801,844.80-0.44%188,561
Nov 12, 20251,848.001,863.801,846.401,852.901,852.900.41%157,767
Nov 11, 20251,854.001,854.001,837.901,845.301,845.300.02%133,569
Nov 10, 20251,835.001,852.201,832.501,845.001,845.000.24%125,507
Nov 7, 20251,828.001,853.201,818.901,840.501,840.500.44%231,911
Nov 6, 20251,835.601,842.001,827.101,832.401,832.40-0.01%244,677
Nov 4, 20251,870.401,879.701,825.001,832.601,832.60-2.03%565,834
Nov 3, 20251,920.001,920.001,850.001,870.501,870.50-0.58%645,046
Oct 31, 20251,868.201,915.101,856.501,881.501,881.501.19%1,153,977
Oct 30, 20251,880.801,887.901,844.001,859.401,859.40-1.06%214,003
Oct 29, 20251,862.401,888.001,856.101,879.301,879.301.00%355,913
Oct 28, 20251,862.701,868.601,848.001,860.701,860.70-0.11%180,058
Oct 27, 20251,850.001,868.001,838.701,862.701,862.700.68%217,898
Oct 24, 20251,860.701,861.701,841.501,850.101,850.10-0.30%285,233
Oct 23, 20251,855.001,860.001,836.001,855.701,855.700.37%270,595
Oct 21, 20251,835.401,856.101,835.401,848.901,848.900.98%38,297
Oct 20, 20251,844.401,847.701,822.801,830.901,830.90-0.10%195,604
Oct 17, 20251,859.401,867.501,817.701,832.701,832.70-1.47%175,319
Oct 16, 20251,858.001,872.501,853.101,860.101,860.100.15%87,900
Oct 15, 20251,860.001,872.101,853.001,857.401,857.40-0.27%65,709
Oct 14, 20251,870.501,877.701,854.101,862.501,862.50-0.41%217,041