ACC Limited (ACC.NS) NSE
1,369.90
+9.9(+0.73%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,369.90
+9.9(+0.73%)
Currency In INR
If you invested ₹1000 in ACC Limited (ACC.NS) 10 years ago, it would be worth ₹975.79 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹713.44, while ₹1000 invested 1 year ago would be worth ₹730.02. This corresponds to total returns of -2.42%, -28.66%, -27%, respectively, with annualized returns of -0.24%, -6.53%, -27%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 1,404.3 | 1,360 | 1,360 | 1,409 | 1,354.2 | 161,855 |
| May 29, 2026 | 1,430 | 1,399.3 | 1,399.3 | 1,433.5 | 1,388 | 195,857 |
| May 27, 2026 | 1,415 | 1,426.6 | 1,426.6 | 1,429.9 | 1,397.8 | 206,555 |
| May 26, 2026 | 1,385 | 1,412.6 | 1,412.6 | 1,420.3 | 1,381.4 | 189,386 |
| May 25, 2026 | 1,368.9 | 1,382.3 | 1,382.3 | 1,394.1 | 1,365.7 | 184,811 |
| May 22, 2026 | 1,362.8 | 1,360 | 1,360 | 1,370.4 | 1,357.1 | 141,125 |
| May 21, 2026 | 1,358 | 1,360.8 | 1,360.8 | 1,365 | 1,354.7 | 119,455 |
| May 20, 2026 | 1,353.8 | 1,351.6 | 1,351.6 | 1,353.8 | 1,343 | 95,705 |
| May 19, 2026 | 1,367.5 | 1,359.3 | 1,359.3 | 1,373.1 | 1,353.3 | 111,606 |
| May 18, 2026 | 1,359.1 | 1,359.6 | 1,359.6 | 1,364.3 | 1,332 | 346,097 |
| May 15, 2026 | 1,386 | 1,362.8 | 1,362.8 | 1,398.8 | 1,356.4 | 116,653 |
| May 14, 2026 | 1,369.8 | 1,378.2 | 1,378.2 | 1,387.5 | 1,357.2 | 125,220 |
| May 13, 2026 | 1,347.4 | 1,366.4 | 1,366.4 | 1,372.5 | 1,341.8 | 195,976 |
| May 12, 2026 | 1,354 | 1,347 | 1,347 | 1,370 | 1,340 | 336,299 |
| May 11, 2026 | 1,385 | 1,357.9 | 1,357.9 | 1,390 | 1,340.4 | 939,280 |
| May 08, 2026 | 1,416.8 | 1,391.9 | 1,391.9 | 1,432.9 | 1,387.7 | 507,125 |
| May 07, 2026 | 1,421.6 | 1,414.6 | 1,414.6 | 1,435 | 1,409.2 | 189,831 |
| May 06, 2026 | 1,397.6 | 1,414 | 1,414 | 1,425.9 | 1,392.1 | 159,517 |
| May 05, 2026 | 1,396.1 | 1,392.6 | 1,392.6 | 1,396.1 | 1,375.1 | 316,018 |
| May 04, 2026 | 1,412.1 | 1,398.2 | 1,398.2 | 1,436.5 | 1,391 | 509,604 |
| April 30, 2026 | 1,438 | 1,422.1 | 1,422.1 | 1,438 | 1,406 | 174,027 |
| April 29, 2026 | 1,447.9 | 1,436.6 | 1,436.6 | 1,457.5 | 1,433.3 | 137,939 |
| April 28, 2026 | 1,441.9 | 1,439.3 | 1,439.3 | 1,443 | 1,432 | 123,384 |
| April 27, 2026 | 1,418 | 1,439.8 | 1,439.8 | 1,459.6 | 1,416.4 | 274,972 |
| April 24, 2026 | 1,423 | 1,412.7 | 1,412.7 | 1,429 | 1,398.8 | 172,882 |
| April 23, 2026 | 1,439 | 1,423.1 | 1,423.1 | 1,439.7 | 1,420 | 128,947 |
| April 22, 2026 | 1,437 | 1,446.4 | 1,446.4 | 1,455 | 1,424.4 | 212,455 |
| April 21, 2026 | 1,429 | 1,438 | 1,438 | 1,444.8 | 1,425 | 116,854 |
| April 20, 2026 | 1,435 | 1,428.8 | 1,428.8 | 1,444.8 | 1,413 | 222,309 |
| April 17, 2026 | 1,446 | 1,432.2 | 1,432.2 | 1,449.9 | 1,428.2 | 497,877 |
| April 16, 2026 | 1,434.9 | 1,442.8 | 1,442.8 | 1,447.1 | 1,425.2 | 196,797 |
| April 15, 2026 | 1,429 | 1,431.2 | 1,431.2 | 1,446.7 | 1,422.4 | 266,979 |
| April 13, 2026 | 1,408.2 | 1,410.5 | 1,410.5 | 1,414 | 1,367.1 | 330,435 |
| April 10, 2026 | 1,398.7 | 1,424.6 | 1,424.6 | 1,430 | 1,395.6 | 186,218 |
| April 09, 2026 | 1,409.8 | 1,391.9 | 1,391.9 | 1,409.8 | 1,380 | 192,917 |
| April 08, 2026 | 1,376 | 1,411 | 1,411 | 1,451 | 1,376 | 312,137 |
| April 07, 2026 | 1,357.9 | 1,340 | 1,340 | 1,358.6 | 1,333.1 | 128,509 |
| April 06, 2026 | 1,325.9 | 1,362.1 | 1,362.1 | 1,369.9 | 1,310.1 | 148,234 |
| April 02, 2026 | 1,311 | 1,325.9 | 1,325.9 | 1,329 | 1,289.7 | 190,185 |
| April 01, 2026 | 1,280.1 | 1,327.9 | 1,327.9 | 1,331.9 | 1,280.1 | 208,867 |
| March 30, 2026 | 1,305.1 | 1,254.6 | 1,254.6 | 1,306.5 | 1,251.7 | 496,977 |
| March 27, 2026 | 1,367.9 | 1,314.4 | 1,314.4 | 1,367.9 | 1,305 | 480,224 |
| March 25, 2026 | 1,340 | 1,367.9 | 1,367.9 | 1,383.3 | 1,340 | 254,138 |
| March 24, 2026 | 1,356.5 | 1,334.3 | 1,334.3 | 1,357.9 | 1,319.5 | 249,511 |
| March 23, 2026 | 1,374.9 | 1,329.8 | 1,329.8 | 1,374.9 | 1,320 | 413,597 |
| March 20, 2026 | -1 | -1 | 1,381.4 | -1 | -1 | 0 |
| March 19, 2026 | 1,390 | 1,352.9 | 1,352.9 | 1,396.5 | 1,349.1 | 294,340 |
| March 18, 2026 | 1,385.1 | 1,405.2 | 1,405.2 | 1,409.5 | 1,376.4 | 201,573 |
| March 17, 2026 | 1,380 | 1,385 | 1,385 | 1,391.1 | 1,368.5 | 247,741 |
| March 16, 2026 | 1,377 | 1,373.2 | 1,373.2 | 1,386.1 | 1,361.8 | 278,403 |
| March 13, 2026 | 1,430 | 1,376.4 | 1,376.4 | 1,430.1 | 1,360 | 418,554 |
| March 12, 2026 | 1,455.7 | 1,433.4 | 1,433.4 | 1,455.7 | 1,425.2 | 258,091 |
| March 11, 2026 | 1,481 | 1,456.4 | 1,456.4 | 1,497.4 | 1,452.7 | 205,801 |
| March 10, 2026 | 1,463.3 | 1,474 | 1,474 | 1,482.2 | 1,447.2 | 212,691 |
| March 09, 2026 | 1,476 | 1,450.5 | 1,450.5 | 1,476 | 1,435.7 | 239,699 |
| March 06, 2026 | 1,514 | 1,501.2 | 1,501.2 | 1,535 | 1,499 | 259,409 |
| March 05, 2026 | 1,523.6 | 1,523.6 | 1,523.6 | 1,528.4 | 1,505.1 | 165,123 |
| March 04, 2026 | -1 | -1 | 1,529.7 | -1 | -1 | 0 |
| March 02, 2026 | 1,568 | 1,553.2 | 1,553.2 | 1,576 | 1,546.1 | 212,450 |
| February 27, 2026 | 1,614 | 1,592.4 | 1,592.4 | 1,617.2 | 1,585.1 | 173,460 |