ACC Limited (ACC.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ACC.NS Historical Return
If you invested ₹1000 in ACC Limited (ACC.NS) 10 years ago, it would be worth ₹791.89 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹542.16, while ₹1000 invested 1 year ago would be worth ₹638.69. This corresponds to total returns of -20.81%, -45.78%, -36.13%, respectively, with annualized returns of -2.31%, -11.53%, -36.13%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ACC.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1,201.1 | 1,182.8 | 1,182.8 | 1,203.9 | 1,166.1 | 146,983 |
| September 30, 2026 | 1,205 | 1,204.1 | 1,204.1 | 1,224 | 1,200.8 | 63,775 |
| September 29, 2026 | 1,215.5 | 1,202.6 | 1,202.6 | 1,224.5 | 1,188.1 | 731,645 |
| September 28, 2026 | 1,236 | 1,213.5 | 1,213.5 | 1,236.4 | 1,210.8 | 151,647 |
| September 25, 2026 | 1,236.1 | 1,236.4 | 1,236.4 | 1,239.8 | 1,230.5 | 45,347 |
| September 24, 2026 | 1,247 | 1,236.1 | 1,236.1 | 1,247.1 | 1,230.5 | 89,640 |
| September 23, 2026 | 1,242.6 | 1,251.4 | 1,251.4 | 1,254.6 | 1,240.5 | 53,140 |
| September 22, 2026 | 1,256.5 | 1,238.2 | 1,238.2 | 1,260 | 1,234.8 | 79,866 |
| September 21, 2026 | 1,260 | 1,256.3 | 1,256.3 | 1,272 | 1,251 | 66,808 |
| September 18, 2026 | 1,236.6 | 1,259.7 | 1,259.7 | 1,279.9 | 1,236.6 | 386,309 |
| September 17, 2026 | 1,226.8 | 1,232.5 | 1,232.5 | 1,240.4 | 1,225 | 67,608 |
| September 16, 2026 | 1,233 | 1,226.6 | 1,226.6 | 1,235 | 1,219.1 | 85,876 |
| September 15, 2026 | 1,234.9 | 1,225.2 | 1,225.2 | 1,280.3 | 1,219.6 | 206,050 |
| September 11, 2026 | 1,251.4 | 1,246.5 | 1,246.5 | 1,251.7 | 1,230.6 | 111,730 |
| September 10, 2026 | 1,259.2 | 1,254.3 | 1,254.3 | 1,260.3 | 1,250.1 | 110,094 |
| September 09, 2026 | 1,260 | 1,257.7 | 1,257.7 | 1,272 | 1,255.1 | 122,510 |
| September 08, 2026 | 1,267.9 | 1,262.8 | 1,262.8 | 1,268 | 1,255.7 | 116,620 |
| September 07, 2026 | 1,287 | 1,268.7 | 1,268.7 | 1,288.5 | 1,265.5 | 90,302 |
| September 04, 2026 | 1,277 | 1,283.8 | 1,283.8 | 1,289.3 | 1,272 | 101,446 |
| September 03, 2026 | 1,269 | 1,272 | 1,272 | 1,280 | 1,268 | 93,534 |
| September 02, 2026 | 1,271 | 1,266.6 | 1,266.6 | 1,272.2 | 1,252.9 | 146,429 |
| September 01, 2026 | 1,287.9 | 1,272.3 | 1,272.3 | 1,288.4 | 1,270.9 | 98,631 |
| August 31, 2026 | 1,304 | 1,276.5 | 1,276.5 | 1,304 | 1,270 | 274,811 |
| August 28, 2026 | 1,314 | 1,306.4 | 1,306.4 | 1,314 | 1,303 | 65,575 |
| August 27, 2026 | 1,330 | 1,310.6 | 1,310.6 | 1,335 | 1,310 | 67,738 |
| August 26, 2026 | 1,307.3 | 1,331.7 | 1,331.7 | 1,338.1 | 1,307.3 | 179,602 |
| August 25, 2026 | 1,301.1 | 1,305.9 | 1,305.9 | 1,310 | 1,291 | 73,966 |
| August 24, 2026 | 1,307.8 | 1,300.9 | 1,300.9 | 1,313.5 | 1,297 | 88,400 |
| August 21, 2026 | 1,304.6 | 1,307.4 | 1,307.4 | 1,322.7 | 1,299 | 119,005 |
| August 20, 2026 | 1,294.8 | 1,301.1 | 1,301.1 | 1,312.1 | 1,292.3 | 97,798 |
| August 19, 2026 | 1,310.3 | 1,288.7 | 1,288.7 | 1,310.3 | 1,286 | 129,546 |
| August 18, 2026 | 1,317 | 1,303.8 | 1,303.8 | 1,319.2 | 1,301.1 | 116,554 |
| August 17, 2026 | 1,319 | 1,316.6 | 1,316.6 | 1,321.5 | 1,300.7 | 129,828 |
| August 14, 2026 | 1,332 | 1,321.4 | 1,321.4 | 1,332 | 1,319 | 99,519 |
| August 13, 2026 | 1,334 | 1,324.7 | 1,324.7 | 1,341.4 | 1,323 | 100,192 |
| August 12, 2026 | 1,349 | 1,332.8 | 1,332.8 | 1,349 | 1,324 | 137,330 |
| August 11, 2026 | 1,362 | 1,339.8 | 1,339.8 | 1,362 | 1,338 | 132,679 |
| August 10, 2026 | 1,366 | 1,357.6 | 1,357.6 | 1,367.9 | 1,354 | 157,474 |
| August 07, 2026 | 1,370 | 1,362.8 | 1,362.8 | 1,373.9 | 1,360 | 160,344 |
| August 06, 2026 | 1,399.5 | 1,378.4 | 1,378.4 | 1,399.8 | 1,370.1 | 160,960 |
| August 05, 2026 | 1,393.7 | 1,394 | 1,394 | 1,413.9 | 1,386 | 303,812 |
| August 04, 2026 | 1,404.9 | 1,384.7 | 1,384.7 | 1,404.9 | 1,380 | 261,993 |
| August 03, 2026 | 1,374 | 1,398 | 1,398 | 1,400.9 | 1,360 | 427,659 |
| July 31, 2026 | 1,359 | 1,357.4 | 1,357.4 | 1,373.7 | 1,351 | 136,305 |
| July 30, 2026 | 1,370.8 | 1,356.5 | 1,356.5 | 1,370.8 | 1,345.3 | 166,715 |
| July 29, 2026 | 1,332.4 | 1,370.8 | 1,370.8 | 1,387.7 | 1,331.8 | 300,537 |
| July 28, 2026 | 1,362 | 1,341.8 | 1,341.8 | 1,369.9 | 1,328.6 | 286,229 |
| July 27, 2026 | 1,343 | 1,358.1 | 1,358.1 | 1,365 | 1,332 | 206,361 |
| July 23, 2026 | 1,354.2 | 1,333.9 | 1,333.9 | 1,358 | 1,331.7 | 136,931 |
| July 22, 2026 | 1,388.8 | 1,359 | 1,359 | 1,388.8 | 1,356 | 104,453 |
| July 21, 2026 | 1,381.1 | 1,387.8 | 1,387.8 | 1,395.7 | 1,378.1 | 230,169 |
| July 20, 2026 | 1,375 | 1,381.4 | 1,381.4 | 1,393.2 | 1,361 | 192,859 |
| July 17, 2026 | 1,373.3 | 1,377.7 | 1,377.7 | 1,379.9 | 1,358.2 | 146,351 |
| July 16, 2026 | 1,390 | 1,373.3 | 1,373.3 | 1,393.2 | 1,370.2 | 122,081 |
| July 15, 2026 | 1,372 | 1,383.2 | 1,383.2 | 1,394 | 1,360.7 | 156,374 |
| July 14, 2026 | 1,374.8 | 1,361.9 | 1,361.9 | 1,381 | 1,357.8 | 77,359 |
| July 13, 2026 | 1,369.1 | 1,378.8 | 1,378.8 | 1,381 | 1,354.5 | 70,494 |
| July 10, 2026 | 1,368.2 | 1,384.5 | 1,384.5 | 1,395.9 | 1,366.2 | 120,063 |
| July 09, 2026 | 1,335.1 | 1,362.2 | 1,362.2 | 1,368.2 | 1,335.1 | 108,220 |
| July 08, 2026 | 1,380 | 1,335.1 | 1,335.1 | 1,380 | 1,332 | 136,351 |
AD
