Andhra Cements Limited ACL

NSE · India · Non-Energy Minerals

INR 39.99+0.66 (+1.68%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 39.33	0.00%	INR 38.65	INR 40.98	INR 38.65	10.72K
2026-09-30	INR 39.33	-0.58%	INR 39.96	INR 40.39	INR 38.71	9.81K
2026-09-29	INR 39.56	-0.95%	INR 40.78	INR 40.78	INR 38.40	25.17K
2026-09-28	INR 39.94	-6.31%	INR 42.94	INR 42.94	INR 39.51	67.33K
2026-09-25	INR 42.63	+0.16%	INR 42.95	INR 42.95	INR 42.13	9.78K
2026-09-24	INR 42.56	-0.05%	INR 42.58	INR 42.79	INR 42.10	4.53K
2026-09-23	INR 42.58	-0.79%	INR 42.49	INR 43.20	INR 42.10	9.77K
2026-09-22	INR 42.92	+0.56%	INR 42.10	INR 43.46	INR 42.10	9.18K
2026-09-21	INR 42.68	+0.05%	INR 42.97	INR 43.65	INR 42.10	8.17K
2026-09-18	INR 42.66	+1.62%	INR 42.80	INR 42.99	INR 41.52	6.82K
2026-09-17	INR 41.98	-1.69%	INR 43.40	INR 43.40	INR 40.70	19.85K
2026-09-16	INR 42.70	+0.35%	INR 42.55	INR 43.50	INR 41.90	14.36K
2026-09-15	INR 42.55	-0.35%	INR 41.85	INR 43.50	INR 41.85	4.61K
2026-09-11	INR 42.70	+0.05%	INR 42.75	INR 42.94	INR 41.50	32.85K
2026-09-10	INR 42.68	-1.23%	INR 43.15	INR 43.80	INR 42.30	8.42K
2026-09-09	INR 43.21	+2.18%	INR 42.95	INR 43.49	INR 42.50	5.71K
2026-09-08	INR 42.29	-2.76%	INR 43.96	INR 43.97	INR 42.00	29.63K
2026-09-07	INR 43.49	+0.30%	INR 43.36	INR 43.99	INR 43.02	7.96K
2026-09-04	INR 43.36	-0.50%	INR 43.58	INR 43.59	INR 43.00	18.27K
2026-09-03	INR 43.58	-0.77%	INR 43.92	INR 43.99	INR 43.02	11.11K
2026-09-02	INR 43.92	-0.05%	INR 44.10	INR 44.20	INR 43.13	8.72K
2026-09-01	INR 43.94	+0.50%	INR 43.99	INR 44.00	INR 43.51	4.25K
2026-08-31	INR 43.72	-0.95%	INR 44.94	INR 44.94	INR 43.50	11.87K
2026-08-28	INR 44.14	+0.18%	INR 44.95	INR 44.95	INR 43.72	26.62K
2026-08-27	INR 44.06	-0.72%	INR 44.95	INR 45.00	INR 43.75	16.52K
2026-08-26	INR 44.38	+0.18%	INR 44.60	INR 44.65	INR 44.01	5.56K
2026-08-25	INR 44.30	-1.14%	INR 44.60	INR 46.00	INR 44.00	20.68K
2026-08-24	INR 44.81	-0.86%	INR 45.22	INR 45.99	INR 44.01	10.15K
2026-08-21	INR 45.20	-1.25%	INR 46.39	INR 46.39	INR 45.00	18.48K
2026-08-20	INR 45.77	-0.67%	INR 46.32	INR 46.94	INR 45.60	12.41K
2026-08-19	INR 46.08	-0.63%	INR 46.95	INR 46.95	INR 45.57	6.60K
2026-08-18	INR 46.37	+0.94%	INR 45.16	INR 46.85	INR 45.16	4.30K
2026-08-17	INR 45.94	-0.43%	INR 47.00	INR 47.00	INR 45.02	11.74K
2026-08-14	INR 46.14	+0.13%	INR 46.80	INR 46.80	INR 45.60	8.24K
2026-08-13	INR 46.08	-0.15%	INR 46.00	INR 47.34	INR 45.20	11.08K
2026-08-12	INR 46.15	-4.71%	INR 48.45	INR 48.45	INR 45.00	38.75K
2026-08-11	INR 48.43	+0.87%	INR 47.77	INR 48.50	INR 47.77	8.49K
2026-08-10	INR 48.01	+0.13%	INR 47.95	INR 49.00	INR 47.27	13.86K
2026-08-07	INR 47.95	-0.08%	INR 47.26	INR 48.70	INR 47.26	11.28K
2026-08-06	INR 47.99	+1.18%	INR 47.43	INR 48.48	INR 47.20	11.99K
2026-08-05	INR 47.43	-0.34%	INR 47.01	INR 47.90	INR 47.01	8.22K
2026-08-04	INR 47.59	-0.27%	INR 47.05	INR 49.00	INR 47.05	36.26K
2026-08-03	INR 47.72	+0.19%	INR 48.85	INR 48.85	INR 47.16	11.08K
2026-07-31	INR 47.63	+0.23%	INR 48.49	INR 48.49	INR 47.01	8.97K
2026-07-30	INR 47.52	-1.49%	INR 48.20	INR 48.85	INR 46.73	17.01K
2026-07-29	INR 48.24	-0.23%	INR 48.59	INR 49.00	INR 46.40	7.47K
2026-07-28	INR 48.35	-0.14%	INR 48.02	INR 49.90	INR 48.00	22.59K
2026-07-27	INR 48.42	+2.89%	INR 47.06	INR 49.90	INR 47.06	71.61K
2026-07-24	INR 47.06	-1.22%	INR 47.99	INR 48.48	INR 46.34	15.82K
2026-07-23	INR 47.64	-2.18%	INR 48.70	INR 49.45	INR 47.00	9.79K
2026-07-22	INR 48.70	-0.39%	INR 48.89	INR 49.50	INR 48.50	4.32K
2026-07-21	INR 48.89	-0.27%	INR 49.80	INR 49.80	INR 48.27	10.26K
2026-07-20	INR 49.02	+0.02%	INR 49.80	INR 49.80	INR 48.15	25.77K
2026-07-17	INR 49.01	-0.22%	INR 49.37	INR 49.87	INR 48.50	9.60K
2026-07-16	INR 49.12	-0.14%	INR 49.20	INR 50.18	INR 49.10	15.81K
2026-07-15	INR 49.19	-0.32%	INR 49.01	INR 49.99	INR 49.01	6.41K
2026-07-14	INR 49.35	-0.10%	INR 49.40	INR 49.96	INR 49.00	5.77K
2026-07-13	INR 49.40	+0.51%	INR 49.39	INR 49.94	INR 49.00	8.07K
2026-07-10	INR 49.15	-0.49%	INR 49.39	INR 50.00	INR 49.00	9.99K
2026-07-09	INR 49.39	-1.16%	INR 51.00	INR 51.00	INR 48.95	23.79K
2026-07-08	INR 49.97	-0.02%	INR 50.01	INR 50.01	INR 49.05	8.15K
2026-07-07	INR 49.98	+0.12%	INR 51.69	INR 51.69	INR 49.15	11.66K
2026-07-06	INR 49.92	-2.33%	INR 49.50	INR 51.60	INR 49.50	44.58K
2026-07-03	INR 51.11	-1.77%	INR 52.98	INR 52.98	INR 50.93	21.42K
2026-07-02	INR 52.03	-0.31%	INR 53.23	INR 53.50	INR 51.80	17.05K
2026-07-01	INR 52.19	-0.55%	INR 53.60	INR 53.60	INR 52.00	10.97K
2026-06-30	INR 52.48	-0.51%	INR 53.80	INR 53.80	INR 52.26	11.42K
2026-06-29	INR 52.75	+0.78%	INR 53.97	INR 53.98	INR 52.75	27.97K
2026-06-26	INR 52.34	0.00%	INR 52.34	INR 52.34	INR 52.34	0
2026-06-25	INR 52.34	+0.06%	INR 52.83	INR 53.50	INR 52.31	8.94K
2026-06-24	INR 52.31	-0.72%	INR 54.29	INR 54.29	INR 52.22	20.17K
2026-06-23	INR 52.69	-0.43%	INR 52.92	INR 52.99	INR 52.04	14.56K
2026-06-22	INR 52.92	-1.53%	INR 53.90	INR 53.98	INR 52.50	24.79K
2026-06-19	INR 53.74	+0.71%	INR 52.32	INR 53.98	INR 52.32	7.43K
2026-06-18	INR 53.36	-1.06%	INR 53.93	INR 54.19	INR 52.00	25.89K
2026-06-17	INR 53.93	+0.04%	INR 54.93	INR 54.93	INR 53.51	7.92K
2026-06-16	INR 53.91	-0.19%	INR 55.00	INR 55.00	INR 53.44	8.84K
2026-06-15	INR 54.01	+0.67%	INR 53.67	INR 56.35	INR 53.20	27.33K
2026-06-12	INR 53.65	+1.51%	INR 53.20	INR 54.19	INR 52.51	9.89K
2026-06-11	INR 52.85	-0.11%	INR 52.91	INR 54.00	INR 52.21	5.12K
2026-06-10	INR 52.91	-2.00%	INR 54.50	INR 54.90	INR 52.70	32.33K
2026-06-09	INR 53.99	+1.68%	INR 53.10	INR 54.80	INR 53.10	9.39K
2026-06-08	INR 53.10	-1.92%	INR 53.82	INR 55.90	INR 52.05	29.90K
2026-06-05	INR 54.14	+0.76%	INR 54.00	INR 54.98	INR 53.80	15.26K
2026-06-04	INR 53.73	-1.27%	INR 53.26	INR 55.33	INR 53.26	7.51K
2026-06-03	INR 54.42	+0.15%	INR 55.38	INR 55.97	INR 54.34	21.66K
2026-06-02	INR 54.34	-1.20%	INR 55.90	INR 55.90	INR 53.01	12.23K
2026-06-01	INR 55.00	-0.67%	INR 56.00	INR 56.00	INR 54.50	8.06K
2026-05-29	INR 55.37	-1.42%	INR 56.17	INR 57.00	INR 55.20	9.87K
2026-05-28	INR 56.17	0.00%	INR 56.17	INR 56.17	INR 56.17	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 39.33	0.00%	INR 38.65	INR 40.98	INR 38.65	10.72K
2026-09-30	INR 39.33	-0.58%	INR 39.96	INR 40.39	INR 38.71	9.81K
2026-09-29	INR 39.56	-0.95%	INR 40.78	INR 40.78	INR 38.40	25.17K
2026-09-28	INR 39.94	-6.31%	INR 42.94	INR 42.94	INR 39.51	67.33K
2026-09-25	INR 42.63	+0.16%	INR 42.95	INR 42.95	INR 42.13	9.78K
2026-09-24	INR 42.56	-0.05%	INR 42.58	INR 42.79	INR 42.10	4.53K
2026-09-23	INR 42.58	-0.79%	INR 42.49	INR 43.20	INR 42.10	9.77K
2026-09-22	INR 42.92	+0.56%	INR 42.10	INR 43.46	INR 42.10	9.18K
2026-09-21	INR 42.68	+0.05%	INR 42.97	INR 43.65	INR 42.10	8.17K
2026-09-18	INR 42.66	+1.62%	INR 42.80	INR 42.99	INR 41.52	6.82K
2026-09-17	INR 41.98	-1.69%	INR 43.40	INR 43.40	INR 40.70	19.85K
2026-09-16	INR 42.70	+0.35%	INR 42.55	INR 43.50	INR 41.90	14.36K
2026-09-15	INR 42.55	-0.35%	INR 41.85	INR 43.50	INR 41.85	4.61K
2026-09-11	INR 42.70	+0.05%	INR 42.75	INR 42.94	INR 41.50	32.85K
2026-09-10	INR 42.68	-1.23%	INR 43.15	INR 43.80	INR 42.30	8.42K
2026-09-09	INR 43.21	+2.18%	INR 42.95	INR 43.49	INR 42.50	5.71K
2026-09-08	INR 42.29	-2.76%	INR 43.96	INR 43.97	INR 42.00	29.63K
2026-09-07	INR 43.49	+0.30%	INR 43.36	INR 43.99	INR 43.02	7.96K
2026-09-04	INR 43.36	-0.50%	INR 43.58	INR 43.59	INR 43.00	18.27K
2026-09-03	INR 43.58	-0.77%	INR 43.92	INR 43.99	INR 43.02	11.11K
2026-09-02	INR 43.92	-0.05%	INR 44.10	INR 44.20	INR 43.13	8.72K
2026-09-01	INR 43.94	+0.50%	INR 43.99	INR 44.00	INR 43.51	4.25K
2026-08-31	INR 43.72	-0.95%	INR 44.94	INR 44.94	INR 43.50	11.87K
2026-08-28	INR 44.14	+0.18%	INR 44.95	INR 44.95	INR 43.72	26.62K
2026-08-27	INR 44.06	-0.72%	INR 44.95	INR 45.00	INR 43.75	16.52K
2026-08-26	INR 44.38	+0.18%	INR 44.60	INR 44.65	INR 44.01	5.56K
2026-08-25	INR 44.30	-1.14%	INR 44.60	INR 46.00	INR 44.00	20.68K
2026-08-24	INR 44.81	-0.86%	INR 45.22	INR 45.99	INR 44.01	10.15K
2026-08-21	INR 45.20	-1.25%	INR 46.39	INR 46.39	INR 45.00	18.48K
2026-08-20	INR 45.77	-0.67%	INR 46.32	INR 46.94	INR 45.60	12.41K
2026-08-19	INR 46.08	-0.63%	INR 46.95	INR 46.95	INR 45.57	6.60K
2026-08-18	INR 46.37	+0.94%	INR 45.16	INR 46.85	INR 45.16	4.30K
2026-08-17	INR 45.94	-0.43%	INR 47.00	INR 47.00	INR 45.02	11.74K
2026-08-14	INR 46.14	+0.13%	INR 46.80	INR 46.80	INR 45.60	8.24K
2026-08-13	INR 46.08	-0.15%	INR 46.00	INR 47.34	INR 45.20	11.08K
2026-08-12	INR 46.15	-4.71%	INR 48.45	INR 48.45	INR 45.00	38.75K
2026-08-11	INR 48.43	+0.87%	INR 47.77	INR 48.50	INR 47.77	8.49K
2026-08-10	INR 48.01	+0.13%	INR 47.95	INR 49.00	INR 47.27	13.86K
2026-08-07	INR 47.95	-0.08%	INR 47.26	INR 48.70	INR 47.26	11.28K
2026-08-06	INR 47.99	+1.18%	INR 47.43	INR 48.48	INR 47.20	11.99K
2026-08-05	INR 47.43	-0.34%	INR 47.01	INR 47.90	INR 47.01	8.22K
2026-08-04	INR 47.59	-0.27%	INR 47.05	INR 49.00	INR 47.05	36.26K
2026-08-03	INR 47.72	+0.19%	INR 48.85	INR 48.85	INR 47.16	11.08K
2026-07-31	INR 47.63	+0.23%	INR 48.49	INR 48.49	INR 47.01	8.97K
2026-07-30	INR 47.52	-1.49%	INR 48.20	INR 48.85	INR 46.73	17.01K
2026-07-29	INR 48.24	-0.23%	INR 48.59	INR 49.00	INR 46.40	7.47K
2026-07-28	INR 48.35	-0.14%	INR 48.02	INR 49.90	INR 48.00	22.59K
2026-07-27	INR 48.42	+2.89%	INR 47.06	INR 49.90	INR 47.06	71.61K
2026-07-24	INR 47.06	-1.22%	INR 47.99	INR 48.48	INR 46.34	15.82K
2026-07-23	INR 47.64	-2.18%	INR 48.70	INR 49.45	INR 47.00	9.79K
2026-07-22	INR 48.70	-0.39%	INR 48.89	INR 49.50	INR 48.50	4.32K
2026-07-21	INR 48.89	-0.27%	INR 49.80	INR 49.80	INR 48.27	10.26K
2026-07-20	INR 49.02	+0.02%	INR 49.80	INR 49.80	INR 48.15	25.77K
2026-07-17	INR 49.01	-0.22%	INR 49.37	INR 49.87	INR 48.50	9.60K
2026-07-16	INR 49.12	-0.14%	INR 49.20	INR 50.18	INR 49.10	15.81K
2026-07-15	INR 49.19	-0.32%	INR 49.01	INR 49.99	INR 49.01	6.41K
2026-07-14	INR 49.35	-0.10%	INR 49.40	INR 49.96	INR 49.00	5.77K
2026-07-13	INR 49.40	+0.51%	INR 49.39	INR 49.94	INR 49.00	8.07K
2026-07-10	INR 49.15	-0.49%	INR 49.39	INR 50.00	INR 49.00	9.99K
2026-07-09	INR 49.39	-1.16%	INR 51.00	INR 51.00	INR 48.95	23.79K
2026-07-08	INR 49.97	-0.02%	INR 50.01	INR 50.01	INR 49.05	8.15K
2026-07-07	INR 49.98	+0.12%	INR 51.69	INR 51.69	INR 49.15	11.66K
2026-07-06	INR 49.92	-2.33%	INR 49.50	INR 51.60	INR 49.50	44.58K
2026-07-03	INR 51.11	-1.77%	INR 52.98	INR 52.98	INR 50.93	21.42K
2026-07-02	INR 52.03	-0.31%	INR 53.23	INR 53.50	INR 51.80	17.05K
2026-07-01	INR 52.19	-0.55%	INR 53.60	INR 53.60	INR 52.00	10.97K
2026-06-30	INR 52.48	-0.51%	INR 53.80	INR 53.80	INR 52.26	11.42K
2026-06-29	INR 52.75	+0.78%	INR 53.97	INR 53.98	INR 52.75	27.97K
2026-06-26	INR 52.34	0.00%	INR 52.34	INR 52.34	INR 52.34	0
2026-06-25	INR 52.34	+0.06%	INR 52.83	INR 53.50	INR 52.31	8.94K
2026-06-24	INR 52.31	-0.72%	INR 54.29	INR 54.29	INR 52.22	20.17K
2026-06-23	INR 52.69	-0.43%	INR 52.92	INR 52.99	INR 52.04	14.56K
2026-06-22	INR 52.92	-1.53%	INR 53.90	INR 53.98	INR 52.50	24.79K
2026-06-19	INR 53.74	+0.71%	INR 52.32	INR 53.98	INR 52.32	7.43K
2026-06-18	INR 53.36	-1.06%	INR 53.93	INR 54.19	INR 52.00	25.89K
2026-06-17	INR 53.93	+0.04%	INR 54.93	INR 54.93	INR 53.51	7.92K
2026-06-16	INR 53.91	-0.19%	INR 55.00	INR 55.00	INR 53.44	8.84K
2026-06-15	INR 54.01	+0.67%	INR 53.67	INR 56.35	INR 53.20	27.33K
2026-06-12	INR 53.65	+1.51%	INR 53.20	INR 54.19	INR 52.51	9.89K
2026-06-11	INR 52.85	-0.11%	INR 52.91	INR 54.00	INR 52.21	5.12K
2026-06-10	INR 52.91	-2.00%	INR 54.50	INR 54.90	INR 52.70	32.33K
2026-06-09	INR 53.99	+1.68%	INR 53.10	INR 54.80	INR 53.10	9.39K
2026-06-08	INR 53.10	-1.92%	INR 53.82	INR 55.90	INR 52.05	29.90K
2026-06-05	INR 54.14	+0.76%	INR 54.00	INR 54.98	INR 53.80	15.26K
2026-06-04	INR 53.73	-1.27%	INR 53.26	INR 55.33	INR 53.26	7.51K
2026-06-03	INR 54.42	+0.15%	INR 55.38	INR 55.97	INR 54.34	21.66K
2026-06-02	INR 54.34	-1.20%	INR 55.90	INR 55.90	INR 53.01	12.23K
2026-06-01	INR 55.00	-0.67%	INR 56.00	INR 56.00	INR 54.50	8.06K
2026-05-29	INR 55.37	-1.42%	INR 56.17	INR 57.00	INR 55.20	9.87K
2026-05-28	INR 56.17	0.00%	INR 56.17	INR 56.17	INR 56.17	0