ACC Limited ACC
NSE · India · Non-Energy Minerals
INR 1,182.80-21.30 (-1.77%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,182.80 | -1.77% | INR 1,201.10 | INR 1,203.90 | INR 1,166.10 | 146.95K |
| 2026-09-30 | INR 1,204.10 | +0.12% | INR 1,205.00 | INR 1,224.00 | INR 1,200.80 | 63.79K |
| 2026-09-29 | INR 1,202.60 | -0.90% | INR 1,215.50 | INR 1,224.50 | INR 1,188.10 | 731.65K |
| 2026-09-28 | INR 1,213.50 | -1.85% | INR 1,236.00 | INR 1,236.40 | INR 1,210.80 |
| 151.62K |
| 2026-09-25 | INR 1,236.40 | +0.02% | INR 1,236.10 | INR 1,239.80 | INR 1,230.50 | 45.30K |
| 2026-09-24 | INR 1,236.10 | -1.22% | INR 1,247.00 | INR 1,247.10 | INR 1,230.50 | 89.64K |
| 2026-09-23 | INR 1,251.40 | +1.07% | INR 1,242.60 | INR 1,254.60 | INR 1,240.50 | 53.12K |
| 2026-09-22 | INR 1,238.20 | -1.44% | INR 1,256.50 | INR 1,260.00 | INR 1,234.80 | 79.87K |
| 2026-09-21 | INR 1,256.30 | -0.27% | INR 1,260.00 | INR 1,272.00 | INR 1,251.00 | 66.81K |
| 2026-09-18 | INR 1,259.70 | +2.21% | INR 1,236.60 | INR 1,279.90 | INR 1,236.60 | 386.56K |
| 2026-09-17 | INR 1,232.50 | +0.48% | INR 1,226.80 | INR 1,240.40 | INR 1,225.00 | 67.61K |
| 2026-09-16 | INR 1,226.60 | +0.11% | INR 1,233.00 | INR 1,235.00 | INR 1,219.10 | 85.88K |
| 2026-09-15 | INR 1,225.20 | -1.71% | INR 1,234.90 | INR 1,280.30 | INR 1,219.60 | 205.90K |
| 2026-09-14 | INR 1,246.50 | 0.00% | INR 1,246.50 | INR 1,246.50 | INR 1,246.50 | 0 |
| 2026-09-11 | INR 1,246.50 | -0.62% | INR 1,251.40 | INR 1,251.70 | INR 1,230.60 | 111.73K |
| 2026-09-10 | INR 1,254.30 | -0.27% | INR 1,259.20 | INR 1,260.30 | INR 1,250.10 | 110.07K |
| 2026-09-09 | INR 1,257.70 | -0.40% | INR 1,260.00 | INR 1,272.00 | INR 1,255.10 | 122.51K |
| 2026-09-08 | INR 1,262.80 | -0.47% | INR 1,267.90 | INR 1,268.00 | INR 1,255.70 | 116.62K |
| 2026-09-07 | INR 1,268.70 | -1.18% | INR 1,287.00 | INR 1,288.50 | INR 1,265.50 | 90.30K |
| 2026-09-04 | INR 1,283.80 | +0.93% | INR 1,277.00 | INR 1,289.30 | INR 1,272.00 | 101.45K |
| 2026-09-03 | INR 1,272.00 | +0.43% | INR 1,269.00 | INR 1,280.00 | INR 1,268.00 | 93.47K |
| 2026-09-02 | INR 1,266.60 | -0.45% | INR 1,271.00 | INR 1,272.20 | INR 1,252.90 | 146.43K |
| 2026-09-01 | INR 1,272.30 | -0.33% | INR 1,287.90 | INR 1,288.40 | INR 1,270.90 | 98.55K |
| 2026-08-31 | INR 1,276.50 | -2.29% | INR 1,304.00 | INR 1,304.00 | INR 1,270.00 | 274.81K |
| 2026-08-28 | INR 1,306.40 | -0.32% | INR 1,314.00 | INR 1,314.00 | INR 1,303.00 | 65.57K |
| 2026-08-27 | INR 1,310.60 | -1.58% | INR 1,330.00 | INR 1,335.00 | INR 1,310.00 | 67.74K |
| 2026-08-26 | INR 1,331.70 | +1.98% | INR 1,307.30 | INR 1,338.10 | INR 1,307.30 | 179.60K |
| 2026-08-25 | INR 1,305.90 | +0.38% | INR 1,301.10 | INR 1,310.00 | INR 1,291.00 | 73.95K |
| 2026-08-24 | INR 1,300.90 | -0.50% | INR 1,307.80 | INR 1,313.50 | INR 1,297.00 | 88.40K |
| 2026-08-21 | INR 1,307.40 | +0.48% | INR 1,304.60 | INR 1,322.70 | INR 1,299.00 | 119.00K |
| 2026-08-20 | INR 1,301.10 | +0.96% | INR 1,294.80 | INR 1,312.10 | INR 1,292.30 | 97.80K |
| 2026-08-19 | INR 1,288.70 | -1.16% | INR 1,310.30 | INR 1,310.30 | INR 1,286.00 | 129.55K |
| 2026-08-18 | INR 1,303.80 | -0.97% | INR 1,317.00 | INR 1,319.20 | INR 1,301.10 | 116.55K |
| 2026-08-17 | INR 1,316.60 | -0.36% | INR 1,319.00 | INR 1,321.50 | INR 1,300.70 | 129.84K |
| 2026-08-14 | INR 1,321.40 | -0.25% | INR 1,332.00 | INR 1,332.00 | INR 1,319.00 | 99.40K |
| 2026-08-13 | INR 1,324.70 | -0.61% | INR 1,334.00 | INR 1,341.40 | INR 1,323.00 | 100.19K |
| 2026-08-12 | INR 1,332.80 | -0.52% | INR 1,349.00 | INR 1,349.00 | INR 1,324.00 | 137.29K |
| 2026-08-11 | INR 1,339.80 | -1.31% | INR 1,362.00 | INR 1,362.00 | INR 1,338.00 | 132.67K |
| 2026-08-10 | INR 1,357.60 | -0.38% | INR 1,366.00 | INR 1,367.90 | INR 1,354.00 | 157.31K |
| 2026-08-07 | INR 1,362.80 | -1.13% | INR 1,370.00 | INR 1,373.90 | INR 1,360.00 | 160.34K |
| 2026-08-06 | INR 1,378.40 | -1.12% | INR 1,399.50 | INR 1,399.80 | INR 1,370.10 | 161.06K |
| 2026-08-05 | INR 1,394.00 | +0.67% | INR 1,393.70 | INR 1,413.90 | INR 1,386.00 | 303.84K |
| 2026-08-04 | INR 1,384.70 | -0.95% | INR 1,404.90 | INR 1,404.90 | INR 1,380.00 | 261.99K |
| 2026-08-03 | INR 1,398.00 | +2.99% | INR 1,374.00 | INR 1,400.90 | INR 1,360.00 | 427.58K |
| 2026-07-31 | INR 1,357.40 | +0.07% | INR 1,359.00 | INR 1,373.70 | INR 1,351.00 | 136.29K |
| 2026-07-30 | INR 1,356.50 | -1.04% | INR 1,370.80 | INR 1,370.80 | INR 1,345.30 | 166.72K |
| 2026-07-29 | INR 1,370.80 | +2.16% | INR 1,332.40 | INR 1,387.70 | INR 1,331.80 | 300.54K |
| 2026-07-28 | INR 1,341.80 | -1.20% | INR 1,362.00 | INR 1,369.90 | INR 1,328.60 | 286.23K |
| 2026-07-27 | INR 1,358.10 | +1.28% | INR 1,343.00 | INR 1,365.00 | INR 1,332.00 | 206.36K |
| 2026-07-24 | INR 1,340.90 | +0.52% | INR 1,329.00 | INR 1,354.70 | INR 1,312.00 | 470.05K |
| 2026-07-23 | INR 1,333.90 | -1.85% | INR 1,354.20 | INR 1,358.00 | INR 1,331.70 | 136.93K |
| 2026-07-22 | INR 1,359.00 | -2.08% | INR 1,388.80 | INR 1,388.80 | INR 1,356.00 | 104.45K |
| 2026-07-21 | INR 1,387.80 | +0.46% | INR 1,381.10 | INR 1,395.70 | INR 1,378.10 | 230.17K |
| 2026-07-20 | INR 1,381.40 | +0.27% | INR 1,375.00 | INR 1,393.20 | INR 1,361.00 | 192.86K |
| 2026-07-17 | INR 1,377.70 | +0.32% | INR 1,373.30 | INR 1,379.90 | INR 1,358.20 | 146.29K |
| 2026-07-16 | INR 1,373.30 | -0.72% | INR 1,390.00 | INR 1,393.20 | INR 1,370.20 | 122.08K |
| 2026-07-15 | INR 1,383.20 | +1.56% | INR 1,372.00 | INR 1,394.00 | INR 1,360.70 | 156.37K |
| 2026-07-14 | INR 1,361.90 | -1.23% | INR 1,374.80 | INR 1,381.00 | INR 1,357.80 | 77.36K |
| 2026-07-13 | INR 1,378.80 | -0.41% | INR 1,369.10 | INR 1,381.00 | INR 1,354.50 | 70.49K |
| 2026-07-10 | INR 1,384.50 | +1.64% | INR 1,368.20 | INR 1,395.90 | INR 1,366.20 | 120.06K |
| 2026-07-09 | INR 1,362.20 | +2.03% | INR 1,335.10 | INR 1,368.20 | INR 1,335.10 | 108.22K |
| 2026-07-08 | INR 1,335.10 | -3.56% | INR 1,380.00 | INR 1,380.00 | INR 1,332.00 | 136.35K |
| 2026-07-07 | INR 1,384.40 | -0.91% | INR 1,404.50 | INR 1,404.80 | INR 1,380.00 | 92.85K |
| 2026-07-06 | INR 1,397.10 | +0.24% | INR 1,400.40 | INR 1,405.00 | INR 1,388.10 | 118.13K |
| 2026-07-03 | INR 1,393.80 | +3.19% | INR 1,355.00 | INR 1,395.40 | INR 1,355.00 | 332.97K |
| 2026-07-02 | INR 1,350.70 | +1.39% | INR 1,336.00 | INR 1,363.00 | INR 1,335.30 | 160.17K |
| 2026-07-01 | INR 1,332.20 | +0.38% | INR 1,329.00 | INR 1,336.60 | INR 1,323.00 | 71.32K |
| 2026-06-30 | INR 1,327.20 | -0.46% | INR 1,333.90 | INR 1,334.60 | INR 1,322.00 | 257.42K |
| 2026-06-29 | INR 1,333.40 | -0.34% | INR 1,322.60 | INR 1,346.50 | INR 1,322.60 | 112.76K |
| 2026-06-26 | INR 1,337.90 | 0.00% | INR 1,337.90 | INR 1,337.90 | INR 1,337.90 | 0 |
| 2026-06-25 | INR 1,337.90 | -0.68% | INR 1,351.00 | INR 1,367.60 | INR 1,332.70 | 190.18K |
| 2026-06-24 | INR 1,347.00 | +1.32% | INR 1,330.00 | INR 1,351.90 | INR 1,325.10 | 266.42K |
| 2026-06-23 | INR 1,329.40 | -1.51% | INR 1,354.90 | INR 1,355.90 | INR 1,325.50 | 153.19K |
| 2026-06-22 | INR 1,349.80 | +0.48% | INR 1,350.00 | INR 1,352.60 | INR 1,345.00 | 102.58K |
| 2026-06-19 | INR 1,343.30 | -1.15% | INR 1,364.00 | INR 1,364.00 | INR 1,340.00 | 169.17K |
| 2026-06-18 | INR 1,358.90 | +0.66% | INR 1,354.90 | INR 1,369.80 | INR 1,346.00 | 175.50K |
| 2026-06-17 | INR 1,350.00 | +0.07% | INR 1,358.20 | INR 1,358.60 | INR 1,342.70 | 68.16K |
| 2026-06-16 | INR 1,349.00 | -0.55% | INR 1,360.00 | INR 1,361.30 | INR 1,345.00 | 94.71K |
| 2026-06-15 | INR 1,356.40 | +1.48% | INR 1,360.00 | INR 1,374.30 | INR 1,351.80 | 154.00K |
| 2026-06-12 | INR 1,336.60 | +2.52% | INR 1,309.90 | INR 1,343.80 | INR 1,308.20 | 206.12K |
| 2026-06-11 | INR 1,303.70 | -0.95% | INR 1,313.10 | INR 1,313.10 | INR 1,297.00 | 211.58K |
| 2026-06-10 | INR 1,316.20 | -0.64% | INR 1,321.70 | INR 1,324.70 | INR 1,311.00 | 253.24K |
| 2026-06-09 | INR 1,324.70 | +0.38% | INR 1,322.10 | INR 1,330.40 | INR 1,311.10 | 150.36K |
| 2026-06-08 | INR 1,319.70 | -0.76% | INR 1,320.00 | INR 1,335.70 | INR 1,312.20 | 211.38K |
| 2026-06-05 | INR 1,329.80 | -1.55% | INR 1,365.00 | INR 1,373.60 | INR 1,323.00 | 433.02K |
| 2026-06-04 | INR 1,350.80 | -0.01% | INR 1,347.00 | INR 1,356.40 | INR 1,342.90 | 163.49K |
| 2026-06-03 | INR 1,350.90 | -1.39% | INR 1,377.90 | INR 1,377.90 | INR 1,346.00 | 142.89K |
| 2026-06-02 | INR 1,369.90 | +0.73% | INR 1,363.70 | INR 1,374.40 | INR 1,342.30 | 138.56K |
| 2026-06-01 | INR 1,360.00 | -2.81% | INR 1,404.30 | INR 1,409.00 | INR 1,354.20 | 161.86K |
| 2026-05-29 | INR 1,399.30 | -1.91% | INR 1,430.00 | INR 1,433.50 | INR 1,388.00 | 195.86K |