ACC Limited (ACC.NS) NSE

1,739.50

-14.7(-0.84%)

Updated at December 24 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 20251,7551,739.41,739.41,760.11,735419,560
December 23, 20251,794.91,754.21,754.21,804.81,746873,103
December 22, 20251,7601,782.51,782.51,789.61,760131,490
December 19, 20251,763.91,751.51,751.51,7701,747220,050
December 18, 20251,758.81,754.91,754.91,761.91,750.991,071
December 17, 20251,7721,758.91,758.91,774.91,751119,131
December 16, 20251,7831,771.41,771.41,784.71,767.5112,331
December 15, 20251,7741,777.61,777.61,789.91,770.1131,588
December 12, 20251,784.91,771.71,771.71,796.21,770240,221
December 11, 20251,7811,778.91,778.91,788.81,772.1156,499
December 10, 20251,787.91,782.31,782.31,8011,779140,809
December 09, 20251,7961,7851,7851,796.41,770.4171,819
December 08, 20251,798.21,7961,7961,812.81,788.4153,651
December 05, 20251,815.61,798.21,798.21,8251,795.1264,452
December 04, 20251,8381,815.21,815.21,843.91,808209,558
December 03, 20251,8521,840.21,840.21,865.61,835.6118,575
December 02, 20251,850.51,851.91,851.91,8601,844.295,675
December 01, 20251,8681,850.51,850.51,8681,847.7115,692
November 28, 20251,864.21,850.61,850.61,8721,847182,773
November 27, 20251,8881,870.21,870.21,8881,864115,737
November 26, 20251,869.11,884.51,884.51,8881,856.3204,124
November 25, 20251,9021,869.11,869.11,909.41,858.4373,875
November 24, 20251,830.91,913.71,913.71,9871,807.23.53M
November 21, 20251,8551,830.11,830.11,8551,824.3179,087
November 19, 20251,838.91,837.81,837.81,8471,834196,699
November 18, 20251,846.71,838.71,838.71,8521,825150,900
November 17, 20251,843.41,846.71,846.71,8581,841.2120,126
November 14, 20251,8441,840.31,840.31,851.61,836.1107,940
November 13, 20251,8551,844.81,844.81,8611,840188,588
November 12, 20251,8481,852.91,852.91,863.81,846.4157,767
November 11, 20251,8541,845.31,845.31,8541,837.9133,569
November 10, 20251,8351,8451,8451,852.21,832.5125,507
November 07, 20251,8281,840.51,840.51,853.21,818.9232,041
November 06, 20251,835.61,832.41,832.41,8421,827.1244,677
November 04, 20251,870.41,832.61,832.61,879.71,825565,834
November 03, 20251,9201,870.51,870.51,9201,850644,699
October 31, 20251,868.21,881.51,881.51,915.11,856.51.15M
October 30, 20251,880.81,859.41,859.41,887.91,844214,003
October 29, 20251,862.41,879.31,879.31,8881,856.1355,913
October 28, 20251,862.71,860.71,860.71,868.61,848180,058
October 27, 20251,8501,862.71,862.71,8681,838.7217,898
October 24, 20251,860.71,850.11,850.11,861.71,841.5285,232
October 23, 20251,8551,855.71,855.71,8601,836271,106
October 21, 20251,835.41,848.91,848.91,856.11,835.438,297
October 20, 20251,844.41,830.91,830.91,847.71,822.8195,604
October 17, 20251,859.41,832.71,832.71,867.51,817.7175,317
October 16, 20251,8581,860.11,860.11,872.51,853.187,923
October 15, 20251,8601,854.31,854.31,872.11,85365,695
October 14, 20251,870.51,862.51,862.51,877.71,854.1217,058
October 13, 20251,874.81,870.11,870.11,8801,862.2119,453
October 10, 20251,874.61,885.61,885.61,891.21,862.1125,206
October 09, 20251,8601,874.81,874.81,881.21,853.6127,640
October 08, 20251,8551,865.61,865.61,869.81,842.3238,925
October 07, 20251,838.81,857.61,857.61,8601,835.6167,405
October 06, 20251,8501,833.41,833.41,865.31,828.9396,772
October 03, 20251,8281,849.11,849.11,8531,828130,479
October 01, 20251,829.81,8281,8281,849.11,824.3130,968
September 30, 20251,813.81,824.71,824.71,8371,812.1188,730
September 29, 20251,824.51,807.71,807.71,841.71,802.4118,306
September 26, 20251,848.81,824.41,824.41,857.11,816257,769
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved