Andhra Cements Limited (ACL) Historical Prices

0 Followers

Time Period

Events

IN:ACL historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 09, 2026	41.98	41.98	39.70	40.05	40.05	+3.65%	2,747	1.14
Nov 06, 2026	35.15	39.11	35.15	38.64	38.64	-0.44%	1,090	0.45
Nov 05, 2026	38.00	40.00	38.00	38.81	38.81	+7.24%	7,057	2.99
Nov 04, 2026	36.90	36.90	35.60	36.19	36.19	-2.11%	567	0.24
Nov 03, 2026	36.42	37.08	35.00	36.97	36.97	+5.09%	1,453	0.61
Nov 02, 2026	35.50	37.48	35.02	35.18	35.18	-2.63%	9,004	3.98
Oct 30, 2026	39.40	39.40	35.74	36.13	36.13	-1.28%	21,658	11.04
Oct 29, 2026	36.01	36.77	35.81	36.60	36.60	-0.92%	1,881	0.97
Oct 28, 2026	36.20	36.95	36.01	36.94	36.94	+1.40%	167	0.08
Oct 27, 2026	37.00	37.00	36.20	36.43	36.43	+1.53%	638	0.32
Oct 26, 2026	36.01	36.79	34.87	35.88	35.88	+1.64%	168	0.08
Oct 23, 2026	37.00	37.00	34.70	35.30	35.30	-4.75%	3,520	1.76
Oct 22, 2026	37.15	38.00	37.00	37.06	37.06	-3.06%	617	0.29
Oct 21, 2026	36.51	39.15	36.51	38.23	38.23	-1.21%	662	0.29
Oct 20, 2026	38.70	39.09	37.21	38.70	38.70	+0.00%	0	0.00
Oct 19, 2026	38.70	39.09	37.21	38.70	38.70	+0.29%	1,006	0.43
Oct 16, 2026	39.12	39.12	38.11	38.59	38.59	-1.63%	2,316	1.00
Oct 15, 2026	39.50	39.50	38.70	39.23	39.23	+2.21%	268	0.11
Oct 14, 2026	39.30	39.30	38.37	38.38	38.38	-0.31%	5,657	2.41
Oct 13, 2026	39.29	39.35	38.50	38.50	38.50	-1.31%	1,265	0.54
Oct 12, 2026	38.45	39.73	38.45	39.01	39.01	-1.09%	271	0.12
Oct 09, 2026	38.80	39.50	38.80	39.44	39.44	+1.13%	376	0.16
Oct 08, 2026	40.14	40.15	38.80	39.00	39.00	-0.89%	420	0.18
Oct 07, 2026	39.88	39.88	39.35	39.35	39.35	-0.46%	1,132	0.48
Oct 06, 2026	40.30	40.56	39.15	39.53	39.53	+0.05%	1,074	0.45
Oct 05, 2026	39.75	40.03	39.50	39.51	39.51	-0.60%	6,165	2.69
Oct 02, 2026	39.75	40.78	39.06	39.75	39.75	+0.00%	0	0.00
Oct 01, 2026	39.33	40.78	39.06	39.75	39.75	+1.77%	442	0.19
Sep 30, 2026	40.36	40.41	38.89	39.06	39.06	-2.25%	2,611	1.12
Sep 29, 2026	40.40	40.50	38.92	39.96	39.96	-0.12%	6,838	3.05
Sep 28, 2026	40.51	41.70	39.44	40.01	40.01	-6.26%	9,416	4.50
Sep 25, 2026	42.00	43.02	42.00	42.68	42.68	-0.37%	558	0.27
Sep 24, 2026	42.58	43.07	42.08	42.84	42.84	+0.97%	64	0.03
Sep 23, 2026	43.20	43.20	42.35	42.43	42.43	-1.07%	579	0.27
Sep 22, 2026	42.94	43.19	41.50	42.89	42.89	-0.12%	1,654	0.77
Sep 21, 2026	46.00	46.00	41.56	42.94	42.94	+0.12%	2,519	1.19
Sep 18, 2026	41.99	42.99	41.80	42.89	42.89	+2.14%	2,735	1.30
Sep 17, 2026	41.14	42.71	41.10	41.99	41.99	-2.14%	3,705	1.78
Sep 16, 2026	42.74	43.37	42.30	42.91	42.91	-0.07%	8,000	3.97
Sep 15, 2026	43.99	43.99	42.46	42.94	42.94	+0.63%	494	0.23
Sep 14, 2026	42.67	43.46	42.00	42.67	42.67	+0.00%	0	0.00
Sep 11, 2026	42.20	43.46	42.00	42.67	42.67	+0.14%	2,690	1.24
Sep 10, 2026	41.01	43.70	41.01	42.61	42.61	-1.59%	146	0.06
Sep 09, 2026	42.80	44.32	42.47	43.30	43.30	+1.95%	497	0.21
Sep 08, 2026	43.40	43.65	42.25	42.47	42.47	-2.37%	2,209	0.95
Sep 07, 2026	43.03	43.96	43.02	43.50	43.50	+0.60%	1,364	0.57
Sep 04, 2026	44.23	44.23	43.01	43.24	43.24	+0.07%	244	0.10
Sep 03, 2026	44.79	44.79	43.16	43.21	43.21	-1.01%	1,254	0.52
Sep 02, 2026	43.56	44.42	42.75	43.65	43.65	+0.25%	2,034	0.85
Sep 01, 2026	43.99	44.02	43.50	43.54	43.54	-1.05%	866	0.36

Andhra Cements Limited historical prices

Andhra Cements Limited (ACL) Historical Prices

Become an Expert with TipRanks Premium