ACC Limited (ACC.NS) NSE

1,836.70

+12.3(+0.67%)

Updated at September 29 01:10PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20251,848.81,824.41,824.41,857.11,816257,769
September 25, 20251,8601,851.61,851.61,8711,847115,034
September 24, 20251,874.41,860.91,860.91,8841,858.9111,322
September 23, 20251,896.81,878.61,878.61,9101,876205,047
September 22, 20251,879.11,882.11,882.11,916.71,870552,097
September 19, 20251,875.51,879.11,879.11,8881,860483,343
September 18, 20251,8601,858.11,858.11,867.51,839.7210,970
September 17, 20251,874.81,8561,8561,881.71,848.1203,446
September 16, 20251,865.11,8661,8661,879.81,860280,724
September 15, 20251,853.61,860.81,860.81,865.81,847138,568
September 12, 20251,8471,850.41,850.41,8581,847152,443
September 11, 20251,849.81,844.31,844.31,859.71,835157,206
September 10, 20251,850.91,846.11,846.11,8581,843.5119,668
September 09, 20251,841.91,850.21,850.21,8551,841.9234,681
September 08, 20251,835.11,838.31,838.31,849.71,830129,537
September 05, 20251,845.71,8291,8291,846.11,818.8143,992
September 04, 20251,879.91,840.41,840.41,881.11,830302,214
September 03, 20251,826.21,843.11,843.11,8491,818.4191,754
September 02, 20251,8201,8221,8221,836.81,813130,790
September 01, 20251,8101,818.41,818.41,8211,805.1136,692
August 29, 20251,800.91,801.81,801.81,817.71,797186,970
August 28, 20251,800.51,8011,8011,813.51,781.1203,178
August 26, 20251,807.71,798.51,798.51,817.91,795.7169,357
August 25, 20251,8191,807.71,807.71,828.31,805215,335
August 22, 20251,853.81,821.11,821.11,860.71,818.2202,082
August 21, 20251,873.51,849.91,849.91,873.51,847165,055
August 20, 20251,8701,863.11,863.11,8711,848145,340
August 19, 20251,8481,859.51,859.51,871.51,840.5375,759
August 18, 20251,8291,843.51,843.51,852.81,811527,070
August 14, 20251,789.91,782.71,782.71,797.41,780.7124,024
August 13, 20251,791.91,786.31,786.31,8031,780.6167,734
August 12, 20251,7901,787.71,787.71,800.71,785.2121,598
August 11, 20251,7941,786.21,786.21,796.91,781175,285
August 08, 20251,8191,788.21,788.21,823.91,780.6182,898
August 07, 20251,830.41,817.81,817.81,830.41,790450,575
August 06, 20251,807.21,830.41,830.41,838.81,798.6695,635
August 05, 20251,7951,800.61,800.61,807.41,782362,660
August 04, 20251,8151,790.21,790.21,8151,780491,663
August 01, 20251,7921,794.61,794.61,8221,791304,990
July 31, 20251,810.11,788.41,788.41,827.91,7821.52M
July 30, 20251,836.51,811.21,811.21,838.61,805909,528
July 29, 20251,825.61,827.41,827.41,8441,821.8432,427
July 28, 20251,847.71,825.61,825.61,857.71,821562,103
July 25, 20251,889.91,847.71,847.71,904.81,845648,049
July 24, 20251,953.91,8901,8901,956.11,8871.11M
July 23, 20251,967.91,9501,9501,967.91,915.3569,821
July 22, 20251,9871,958.91,958.91,993.61,955.1224,258
July 21, 20251,973.91,978.41,978.41,9851,960.6385,752
July 18, 20251,9851,969.91,969.91,989.71,960.1255,412
July 17, 20251,991.91,978.81,978.81,993.91,973.8302,264
July 16, 20251,982.91,991.91,991.91,997.51,969253,385
July 15, 20251,983.21,979.91,979.91,9981,970.9152,223
July 14, 20251,9741,977.91,977.91,987.91,963.3236,099
July 11, 20251,9991,982.51,982.52,028.81,975471,768
July 10, 20251,999.92,001.52,001.52,006.61,987246,537
July 09, 20251,981.91,9911,9911,9991,976.4295,941
July 08, 20251,964.51,9801,9801,9821,948.8242,259
July 07, 20251,9651,964.51,964.51,9671,942.5286,053
July 04, 20251,956.51,9651,9651,9911,946.6513,194
July 03, 20251,949.51,956.51,956.51,978.71,942479,869
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved