ACC Limited (NSE:ACC)
India
· Delayed Price · Currency is INR 1,798.20
-17.00 (-0.94%)
At close: Dec 5, 2025
ACC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,815.60 | 1,825.00 | 1,795.10 | 1,798.20 | 1,798.20 | -0.94% | 264,463 |
| Dec 4, 2025 | 1,838.00 | 1,843.90 | 1,808.00 | 1,815.20 | 1,815.20 | -1.36% | 209,730 |
| Dec 3, 2025 | 1,852.00 | 1,865.60 | 1,835.60 | 1,840.20 | 1,840.20 | -0.63% | 118,566 |
| Dec 2, 2025 | 1,850.50 | 1,860.00 | 1,844.20 | 1,851.90 | 1,851.90 | 0.08% | 95,661 |
| Dec 1, 2025 | 1,868.00 | 1,868.00 | 1,847.70 | 1,850.50 | 1,850.50 | -0.01% | 115,717 |
| Nov 28, 2025 | 1,864.20 | 1,872.00 | 1,847.00 | 1,850.60 | 1,850.60 | -1.05% | 182,795 |
| Nov 27, 2025 | 1,888.00 | 1,888.00 | 1,864.00 | 1,870.20 | 1,870.20 | -0.76% | 115,737 |
| Nov 26, 2025 | 1,869.10 | 1,888.00 | 1,856.30 | 1,884.50 | 1,884.50 | 0.82% | 204,008 |
| Nov 25, 2025 | 1,902.00 | 1,909.40 | 1,858.40 | 1,869.10 | 1,869.10 | -2.33% | 373,922 |
| Nov 24, 2025 | 1,830.90 | 1,987.00 | 1,807.20 | 1,913.70 | 1,913.70 | 4.57% | 3,525,734 |
| Nov 21, 2025 | 1,855.00 | 1,855.00 | 1,824.30 | 1,830.10 | 1,830.10 | -1.15% | 179,113 |
| Nov 20, 2025 | 1,846.90 | 1,865.00 | 1,842.50 | 1,851.40 | 1,851.40 | 0.79% | 279,134 |
| Nov 19, 2025 | 1,838.90 | 1,847.00 | 1,834.00 | 1,836.90 | 1,836.90 | -0.10% | 215,477 |
| Nov 18, 2025 | 1,846.70 | 1,852.00 | 1,825.00 | 1,838.70 | 1,838.70 | -0.43% | 150,898 |
| Nov 17, 2025 | 1,843.40 | 1,858.00 | 1,841.20 | 1,846.70 | 1,846.70 | 0.35% | 120,125 |
| Nov 14, 2025 | 1,844.00 | 1,851.60 | 1,836.10 | 1,840.30 | 1,840.30 | -0.24% | 108,174 |
| Nov 13, 2025 | 1,855.00 | 1,861.00 | 1,840.00 | 1,844.80 | 1,844.80 | -0.44% | 188,561 |
| Nov 12, 2025 | 1,848.00 | 1,863.80 | 1,846.40 | 1,852.90 | 1,852.90 | 0.41% | 157,767 |
| Nov 11, 2025 | 1,854.00 | 1,854.00 | 1,837.90 | 1,845.30 | 1,845.30 | 0.02% | 133,569 |
| Nov 10, 2025 | 1,835.00 | 1,852.20 | 1,832.50 | 1,845.00 | 1,845.00 | 0.24% | 125,507 |
| Nov 7, 2025 | 1,828.00 | 1,853.20 | 1,818.90 | 1,840.50 | 1,840.50 | 0.44% | 231,911 |
| Nov 6, 2025 | 1,835.60 | 1,842.00 | 1,827.10 | 1,832.40 | 1,832.40 | -0.01% | 244,677 |
| Nov 4, 2025 | 1,870.40 | 1,879.70 | 1,825.00 | 1,832.60 | 1,832.60 | -2.03% | 565,834 |
| Nov 3, 2025 | 1,920.00 | 1,920.00 | 1,850.00 | 1,870.50 | 1,870.50 | -0.58% | 645,046 |
| Oct 31, 2025 | 1,868.20 | 1,915.10 | 1,856.50 | 1,881.50 | 1,881.50 | 1.19% | 1,153,977 |
| Oct 30, 2025 | 1,880.80 | 1,887.90 | 1,844.00 | 1,859.40 | 1,859.40 | -1.06% | 214,003 |
| Oct 29, 2025 | 1,862.40 | 1,888.00 | 1,856.10 | 1,879.30 | 1,879.30 | 1.00% | 355,913 |
| Oct 28, 2025 | 1,862.70 | 1,868.60 | 1,848.00 | 1,860.70 | 1,860.70 | -0.11% | 180,058 |
| Oct 27, 2025 | 1,850.00 | 1,868.00 | 1,838.70 | 1,862.70 | 1,862.70 | 0.68% | 217,898 |
| Oct 24, 2025 | 1,860.70 | 1,861.70 | 1,841.50 | 1,850.10 | 1,850.10 | -0.30% | 285,233 |
| Oct 23, 2025 | 1,855.00 | 1,860.00 | 1,836.00 | 1,855.70 | 1,855.70 | 0.37% | 270,595 |
| Oct 21, 2025 | 1,835.40 | 1,856.10 | 1,835.40 | 1,848.90 | 1,848.90 | 0.98% | 38,297 |
| Oct 20, 2025 | 1,844.40 | 1,847.70 | 1,822.80 | 1,830.90 | 1,830.90 | -0.10% | 195,604 |
| Oct 17, 2025 | 1,859.40 | 1,867.50 | 1,817.70 | 1,832.70 | 1,832.70 | -1.47% | 175,319 |
| Oct 16, 2025 | 1,858.00 | 1,872.50 | 1,853.10 | 1,860.10 | 1,860.10 | 0.15% | 87,900 |
| Oct 15, 2025 | 1,860.00 | 1,872.10 | 1,853.00 | 1,857.40 | 1,857.40 | -0.27% | 65,709 |
| Oct 14, 2025 | 1,870.50 | 1,877.70 | 1,854.10 | 1,862.50 | 1,862.50 | -0.41% | 217,041 |
| Oct 13, 2025 | 1,874.80 | 1,880.00 | 1,862.20 | 1,870.10 | 1,870.10 | -0.82% | 119,451 |
| Oct 10, 2025 | 1,874.60 | 1,891.20 | 1,862.10 | 1,885.60 | 1,885.60 | 0.58% | 125,206 |
| Oct 9, 2025 | 1,860.00 | 1,881.20 | 1,853.60 | 1,874.80 | 1,874.80 | 0.49% | 127,639 |
| Oct 8, 2025 | 1,855.00 | 1,869.80 | 1,842.30 | 1,865.60 | 1,865.60 | 0.43% | 238,917 |
| Oct 7, 2025 | 1,838.80 | 1,860.00 | 1,835.60 | 1,857.60 | 1,857.60 | 1.32% | 167,405 |
| Oct 6, 2025 | 1,850.00 | 1,865.30 | 1,828.90 | 1,833.40 | 1,833.40 | -0.85% | 396,704 |
| Oct 3, 2025 | 1,828.00 | 1,853.00 | 1,828.00 | 1,849.10 | 1,849.10 | 1.15% | 130,479 |
| Oct 1, 2025 | 1,829.80 | 1,849.10 | 1,824.30 | 1,828.00 | 1,828.00 | 0.18% | 131,042 |
| Sep 30, 2025 | 1,813.80 | 1,837.00 | 1,812.10 | 1,824.70 | 1,824.70 | 0.94% | 188,730 |
| Sep 29, 2025 | 1,824.50 | 1,841.70 | 1,802.40 | 1,807.70 | 1,807.70 | -0.92% | 118,306 |
| Sep 26, 2025 | 1,848.80 | 1,857.10 | 1,816.00 | 1,824.40 | 1,824.40 | -1.47% | 257,769 |
| Sep 25, 2025 | 1,860.00 | 1,871.00 | 1,847.00 | 1,851.60 | 1,851.60 | -0.50% | 115,077 |
| Sep 24, 2025 | 1,874.40 | 1,884.00 | 1,858.90 | 1,860.90 | 1,860.90 | -0.94% | 111,343 |