ACC Limited(IN:ACC)
₹1,237.90+3.40 (+0.28%)
IN:ACC
ACC Limited historical prices
₹1,237.90
At close:+3.40 (+0.28%)
Want to see IN:ACC full AI Analyst Report?
ACC Limited (ACC) Historical Prices
18 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,240.40 | 1,258.50 | 1,235.00 | 1,237.90 | 1,237.90 | +0.28% | 7,135 | 0.65 |
| Nov 10, 2026 | 1,234.50 | 1,251.50 | 1,229.05 | 1,234.50 | 1,234.50 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 1,244.90 | 1,251.50 | 1,229.05 | 1,234.50 | 1,234.50 | -0.15% | 6,258 | 0.56 |
| Nov 06, 2026 | 1,208.00 | 1,239.00 | 1,200.00 | 1,236.35 | 1,236.35 | +0.78% | 14,233 | 1.28 |
| Nov 05, 2026 | 1,231.30 | 1,236.00 | 1,209.65 | 1,226.80 | 1,226.80 | +3.52% | 27,188 | 2.49 |
| Nov 04, 2026 | 1,168.00 | 1,196.30 | 1,168.00 | 1,185.05 | 1,185.05 | +1.23% | 26,425 | 2.48 |
| Nov 03, 2026 | 1,157.50 | 1,197.55 | 1,153.00 | 1,170.60 | 1,170.60 | +1.67% | 24,214 | 2.31 |
| Nov 02, 2026 | 1,130.30 | 1,174.40 | 1,129.70 | 1,151.35 | 1,151.35 | +1.86% | 15,672 | 1.45 |
| Oct 30, 2026 | 1,155.95 | 1,155.95 | 1,127.85 | 1,130.30 | 1,130.30 | -1.97% | 6,827 | 0.62 |
| Oct 29, 2026 | 1,138.75 | 1,168.00 | 1,135.05 | 1,153.05 | 1,153.05 | +1.11% | 8,056 | 0.71 |
| Oct 28, 2026 | 1,136.95 | 1,155.00 | 1,130.00 | 1,140.35 | 1,140.35 | -0.18% | 7,136 | 0.62 |
| Oct 27, 2026 | 1,152.25 | 1,171.00 | 1,116.60 | 1,142.35 | 1,142.35 | -2.14% | 32,445 | 2.92 |
| Oct 26, 2026 | 1,162.50 | 1,172.65 | 1,139.90 | 1,167.30 | 1,167.30 | +0.76% | 8,426 | 0.74 |
| Oct 23, 2026 | 1,186.85 | 1,186.85 | 1,147.00 | 1,158.55 | 1,158.55 | -2.38% | 5,122 | 0.45 |
| Oct 22, 2026 | 1,143.00 | 1,196.10 | 1,138.00 | 1,186.85 | 1,186.85 | +1.98% | 14,331 | 1.25 |
| Oct 21, 2026 | 1,176.30 | 1,176.30 | 1,150.00 | 1,163.85 | 1,163.85 | -0.27% | 10,130 | 0.88 |
| Oct 20, 2026 | 1,167.00 | 1,208.00 | 1,159.40 | 1,167.00 | 1,167.00 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1,196.95 | 1,208.00 | 1,159.40 | 1,167.00 | 1,167.00 | -1.68% | 9,164 | 0.78 |
| Oct 16, 2026 | 1,147.00 | 1,194.85 | 1,133.60 | 1,186.95 | 1,186.95 | +4.31% | 26,424 | 2.32 |
| Oct 15, 2026 | 1,136.00 | 1,151.00 | 1,134.00 | 1,137.90 | 1,137.90 | +0.17% | 17,830 | 1.59 |
| Oct 14, 2026 | 1,137.00 | 1,145.20 | 1,131.45 | 1,136.00 | 1,136.00 | -0.11% | 11,721 | 1.05 |
| Oct 13, 2026 | 1,132.65 | 1,139.55 | 1,125.40 | 1,137.20 | 1,137.20 | +1.09% | 7,294 | 0.65 |
| Oct 12, 2026 | 1,136.05 | 1,148.90 | 1,122.55 | 1,124.95 | 1,124.95 | -0.75% | 12,631 | 1.14 |
| Oct 09, 2026 | 1,131.00 | 1,143.30 | 1,125.00 | 1,133.45 | 1,133.45 | +0.25% | 8,521 | 0.77 |
| Oct 08, 2026 | 1,170.95 | 1,170.95 | 1,127.00 | 1,130.65 | 1,130.65 | -3.05% | 21,461 | 1.97 |
| Oct 07, 2026 | 1,178.90 | 1,178.90 | 1,161.00 | 1,166.25 | 1,166.25 | -0.82% | 5,871 | 0.54 |
| Oct 06, 2026 | 1,197.95 | 1,197.95 | 1,174.00 | 1,175.90 | 1,175.90 | -0.67% | 5,720 | 0.52 |
| Oct 05, 2026 | 1,185.15 | 1,199.05 | 1,176.00 | 1,183.80 | 1,183.80 | +0.05% | 10,979 | 0.99 |
| Oct 02, 2026 | 1,183.15 | 1,204.65 | 1,167.50 | 1,183.15 | 1,183.15 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1,204.60 | 1,204.65 | 1,167.50 | 1,183.15 | 1,183.15 | -1.78% | 14,962 | 1.36 |
| Sep 30, 2026 | 1,208.00 | 1,222.85 | 1,201.00 | 1,204.65 | 1,204.65 | <0.01% | 6,377 | 0.55 |
| Sep 29, 2026 | 1,219.45 | 1,223.00 | 1,189.50 | 1,204.55 | 1,204.55 | -0.72% | 13,461 | 1.15 |
| Sep 28, 2026 | 1,233.75 | 1,241.00 | 1,212.00 | 1,213.30 | 1,213.30 | -1.89% | 12,898 | 1.11 |
| Sep 25, 2026 | 1,241.45 | 1,241.45 | 1,227.45 | 1,236.65 | 1,236.65 | >-0.01% | 9,459 | 0.53 |
| Sep 24, 2026 | 1,245.65 | 1,247.35 | 1,230.60 | 1,236.75 | 1,236.75 | -1.17% | 6,475 | 0.36 |
| Sep 23, 2026 | 1,239.90 | 1,254.95 | 1,239.90 | 1,251.40 | 1,251.40 | +1.03% | 6,683 | 0.37 |
| Sep 22, 2026 | 1,254.90 | 1,256.70 | 1,235.00 | 1,238.65 | 1,238.65 | -1.29% | 4,509 | 0.25 |
| Sep 21, 2026 | 1,271.90 | 1,271.90 | 1,252.20 | 1,254.85 | 1,254.85 | -0.82% | 9,805 | 0.54 |
| Sep 18, 2026 | 1,237.00 | 1,277.80 | 1,237.00 | 1,265.25 | 1,265.25 | +2.57% | 16,703 | 0.93 |
| Sep 17, 2026 | 1,234.10 | 1,241.20 | 1,225.05 | 1,233.55 | 1,233.55 | +0.68% | 5,690 | 0.32 |
| Sep 16, 2026 | 1,235.85 | 1,235.85 | 1,219.00 | 1,225.20 | 1,225.20 | +0.15% | 4,048 | 0.22 |
| Sep 15, 2026 | 1,244.00 | 1,263.90 | 1,220.00 | 1,223.40 | 1,223.40 | -1.83% | 17,632 | 0.98 |
| Sep 14, 2026 | 1,246.15 | 1,253.30 | 1,232.00 | 1,246.15 | 1,246.15 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1,253.30 | 1,253.30 | 1,232.00 | 1,246.15 | 1,246.15 | -0.70% | 20,097 | 1.13 |
| Sep 10, 2026 | 1,256.05 | 1,260.50 | 1,251.15 | 1,254.90 | 1,254.90 | -0.23% | 7,577 | 0.42 |
| Sep 09, 2026 | 1,260.00 | 1,271.00 | 1,255.50 | 1,257.80 | 1,257.80 | -0.40% | 10,249 | 0.48 |
| Sep 08, 2026 | 1,269.25 | 1,269.25 | 1,257.00 | 1,262.80 | 1,262.80 | -0.43% | 4,426 | 0.20 |
| Sep 07, 2026 | 1,287.00 | 1,291.05 | 1,266.20 | 1,268.20 | 1,268.20 | -1.19% | 5,774 | 0.27 |
| Sep 04, 2026 | 1,287.35 | 1,287.35 | 1,272.05 | 1,283.45 | 1,283.45 | +0.90% | 5,314 | 0.24 |
| Sep 03, 2026 | 1,267.30 | 1,280.75 | 1,267.30 | 1,272.00 | 1,272.00 | +0.49% | 5,568 | 0.20 |
