ACC Limited (ACC.NS) NSE

1,840.50

+8.1(+0.44%)

Updated at November 07 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 20251,8281,840.51,840.51,853.21,818.9232,041
November 06, 20251,835.61,832.41,832.41,8421,827.1244,677
November 04, 20251,870.41,832.61,832.61,879.71,825565,834
November 03, 20251,9201,870.51,870.51,9201,850644,699
October 31, 20251,868.21,881.51,881.51,915.11,856.51.15M
October 30, 20251,880.81,859.41,859.41,887.91,844214,003
October 29, 20251,862.41,879.31,879.31,8881,856.1355,913
October 28, 20251,862.71,860.71,860.71,868.61,848180,058
October 27, 20251,8501,862.71,862.71,8681,838.7217,898
October 24, 20251,860.71,850.11,850.11,861.71,841.5285,232
October 23, 20251,8551,855.71,855.71,8601,836271,106
October 21, 20251,835.41,848.91,848.91,856.11,835.438,297
October 20, 20251,844.41,830.91,830.91,847.71,822.8195,604
October 17, 20251,859.41,832.71,832.71,867.51,817.7175,317
October 16, 20251,8581,860.11,860.11,872.51,853.187,923
October 15, 20251,8601,854.31,854.31,872.11,85365,695
October 14, 20251,870.51,862.51,862.51,877.71,854.1217,058
October 13, 20251,874.81,870.11,870.11,8801,862.2119,453
October 10, 20251,874.61,885.61,885.61,891.21,862.1125,206
October 09, 20251,8601,874.81,874.81,881.21,853.6127,640
October 08, 20251,8551,865.61,865.61,869.81,842.3238,925
October 07, 20251,838.81,857.61,857.61,8601,835.6167,405
October 06, 20251,8501,833.41,833.41,865.31,828.9396,772
October 03, 20251,8281,849.11,849.11,8531,828130,479
October 01, 20251,829.81,8281,8281,849.11,824.3130,968
September 30, 20251,813.81,824.71,824.71,8371,812.1188,730
September 29, 20251,824.51,807.71,807.71,841.71,802.4118,306
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved