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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	1,987	1,958.9	1,958.9	1,993.6	1,955.1	224,258
July 21, 2025	1,973.9	1,978.4	1,978.4	1,985	1,960.6	385,752
July 18, 2025	1,985	1,969.9	1,969.9	1,989.7	1,960.1	255,412
July 17, 2025	1,991.9	1,978.8	1,978.8	1,993.9	1,973.8	302,264
July 16, 2025	1,982.9	1,991.9	1,991.9	1,997.5	1,969	253,385
July 15, 2025	1,983.2	1,979.9	1,979.9	1,998	1,970.9	152,223
July 14, 2025	1,974	1,977.9	1,977.9	1,987.9	1,963.3	236,099
July 11, 2025	1,999	1,982.5	1,982.5	2,028.8	1,975	471,768
July 10, 2025	1,999.9	2,001.5	2,001.5	2,006.6	1,987	246,537
July 09, 2025	1,981.9	1,991	1,991	1,999	1,976.4	295,941
July 08, 2025	1,964.5	1,980	1,980	1,982	1,948.8	242,259
July 07, 2025	1,965	1,964.5	1,964.5	1,967	1,942.5	286,053
July 04, 2025	1,956.5	1,965	1,965	1,991	1,946.6	513,194
July 03, 2025	1,949.5	1,956.5	1,956.5	1,978.7	1,942	479,869
July 02, 2025	1,927.9	1,939.4	1,939.4	1,949	1,921.1	436,410
July 01, 2025	1,928.9	1,921.4	1,921.4	1,937	1,906.9	338,750
June 30, 2025	1,924	1,917.2	1,917.2	1,933.8	1,910.1	320,037
June 27, 2025	1,895	1,920.2	1,920.2	1,935.1	1,886.4	875,256
June 26, 2025	1,859.9	1,881.7	1,881.7	1,887.9	1,856.5	538,191
June 25, 2025	1,859	1,854.2	1,854.2	1,864.4	1,850	333,987
June 24, 2025	1,829.6	1,847.8	1,847.8	1,872.2	1,824.6	726,491
June 23, 2025	1,822	1,817.2	1,817.2	1,828.2	1,814	289,791
June 20, 2025	1,825.6	1,823	1,823	1,833.8	1,813.4	466,291
June 19, 2025	1,840	1,825.6	1,825.6	1,849	1,820	417,294
June 18, 2025	1,855	1,840.6	1,840.6	1,865.6	1,835	209,111
June 17, 2025	1,876.9	1,860.7	1,860.7	1,876.9	1,855.1	545,042
June 16, 2025	1,849	1,872.7	1,872.7	1,875.9	1,830.6	261,904
June 13, 2025	1,855	1,846.2	1,846.2	1,856.1	1,829	463,928
June 12, 2025	1,909.7	1,865.5	1,858	1,912	1,860.1	296,364

ACC Limited (ACC.NS) NSE