ACC Limited - ACC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,859.4	1,832.7	1,832.7	1,867.5	1,817.7	175,317
October 16, 2025	1,858	1,860.1	1,860.1	1,872.5	1,853.1	87,923
October 15, 2025	1,860	1,854.3	1,854.3	1,872.1	1,853	65,695
October 14, 2025	1,870.5	1,862.5	1,862.5	1,877.7	1,854.1	217,058
October 13, 2025	1,874.8	1,870.1	1,870.1	1,880	1,862.2	119,453
October 10, 2025	1,874.6	1,885.6	1,885.6	1,891.2	1,862.1	125,206
October 09, 2025	1,860	1,874.8	1,874.8	1,881.2	1,853.6	127,640
October 08, 2025	1,855	1,865.6	1,865.6	1,869.8	1,842.3	238,925
October 07, 2025	1,838.8	1,857.6	1,857.6	1,860	1,835.6	167,405
October 06, 2025	1,850	1,833.4	1,833.4	1,865.3	1,828.9	396,772
October 03, 2025	1,828	1,849.1	1,849.1	1,853	1,828	130,479
October 01, 2025	1,829.8	1,828	1,828	1,849.1	1,824.3	130,968
September 30, 2025	1,813.8	1,824.7	1,824.7	1,837	1,812.1	188,730
September 29, 2025	1,824.5	1,807.7	1,807.7	1,841.7	1,802.4	118,306
September 26, 2025	1,848.8	1,824.4	1,824.4	1,857.1	1,816	257,769
September 25, 2025	1,860	1,851.6	1,851.6	1,871	1,847	115,034
September 24, 2025	1,874.4	1,860.9	1,860.9	1,884	1,858.9	111,322
September 23, 2025	1,896.8	1,878.6	1,878.6	1,910	1,876	205,047
September 22, 2025	1,879.1	1,882.1	1,882.1	1,916.7	1,870	552,097
September 19, 2025	1,875.5	1,879.1	1,879.1	1,888	1,860	483,343
September 18, 2025	1,860	1,858.1	1,858.1	1,867.5	1,839.7	210,970
September 17, 2025	1,874.8	1,856	1,856	1,881.7	1,848.1	203,446
September 16, 2025	1,865.1	1,866	1,866	1,879.8	1,860	280,724
September 15, 2025	1,853.6	1,860.8	1,860.8	1,865.8	1,847	138,568
September 12, 2025	1,847	1,850.4	1,850.4	1,858	1,847	152,443
September 11, 2025	1,849.8	1,844.3	1,844.3	1,859.7	1,835	157,206
September 10, 2025	1,850.9	1,846.1	1,846.1	1,858	1,843.5	119,668
September 09, 2025	1,841.9	1,850.2	1,850.2	1,855	1,841.9	234,681
September 08, 2025	1,835.1	1,838.3	1,838.3	1,849.7	1,830	129,537
September 05, 2025	1,845.7	1,829	1,829	1,846.1	1,818.8	143,992
September 04, 2025	1,879.9	1,840.4	1,840.4	1,881.1	1,830	302,214
September 03, 2025	1,826.2	1,843.1	1,843.1	1,849	1,818.4	191,754
September 02, 2025	1,820	1,822	1,822	1,836.8	1,813	130,790
September 01, 2025	1,810	1,818.4	1,818.4	1,821	1,805.1	136,692
August 29, 2025	1,800.9	1,801.8	1,801.8	1,817.7	1,797	186,970
August 28, 2025	1,800.5	1,801	1,801	1,813.5	1,781.1	203,178
August 26, 2025	1,807.7	1,798.5	1,798.5	1,817.9	1,795.7	169,357
August 25, 2025	1,819	1,807.7	1,807.7	1,828.3	1,805	215,335
August 22, 2025	1,853.8	1,821.1	1,821.1	1,860.7	1,818.2	202,082
August 21, 2025	1,873.5	1,849.9	1,849.9	1,873.5	1,847	165,055
August 20, 2025	1,870	1,863.1	1,863.1	1,871	1,848	145,340
August 19, 2025	1,848	1,859.5	1,859.5	1,871.5	1,840.5	375,759
August 18, 2025	1,829	1,843.5	1,843.5	1,852.8	1,811	527,070
August 14, 2025	1,789.9	1,782.7	1,782.7	1,797.4	1,780.7	124,024
August 13, 2025	1,791.9	1,786.3	1,786.3	1,803	1,780.6	167,734
August 12, 2025	1,790	1,787.7	1,787.7	1,800.7	1,785.2	121,598
August 11, 2025	1,794	1,786.2	1,786.2	1,796.9	1,781	175,285
August 08, 2025	1,819	1,788.2	1,788.2	1,823.9	1,780.6	182,898
August 07, 2025	1,830.4	1,817.8	1,817.8	1,830.4	1,790	450,575
August 06, 2025	1,807.2	1,830.4	1,830.4	1,838.8	1,798.6	695,635
August 05, 2025	1,795	1,800.6	1,800.6	1,807.4	1,782	362,660
August 04, 2025	1,815	1,790.2	1,790.2	1,815	1,780	491,663
August 01, 2025	1,792	1,794.6	1,794.6	1,822	1,791	304,990
July 31, 2025	1,810.1	1,788.4	1,788.4	1,827.9	1,782	1.52M
July 30, 2025	1,836.5	1,811.2	1,811.2	1,838.6	1,805	909,528
July 29, 2025	1,825.6	1,827.4	1,827.4	1,844	1,821.8	432,427
July 28, 2025	1,847.7	1,825.6	1,825.6	1,857.7	1,821	562,103
July 25, 2025	1,889.9	1,847.7	1,847.7	1,904.8	1,845	648,049
July 24, 2025	1,953.9	1,890	1,890	1,956.1	1,887	1.11M
July 23, 2025	1,967.9	1,950	1,950	1,967.9	1,915.3	569,821

ACC Limited (ACC.NS) NSE