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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,610	1,612.6	1,612.6	1,625.8	1,602	85,754
February 19, 2026	1,640.6	1,617.6	1,617.6	1,646.8	1,611	89,199
February 18, 2026	1,639.4	1,640.6	1,640.6	1,648.8	1,630.1	65,970
February 17, 2026	1,633.1	1,639.4	1,639.4	1,649.2	1,625.7	148,310
February 16, 2026	1,638	1,632.2	1,632.2	1,648.9	1,620.2	146,223
February 13, 2026	1,667.9	1,637.1	1,637.1	1,675	1,632	129,132
February 12, 2026	1,703.9	1,671.3	1,671.3	1,703.9	1,665.5	117,048
February 11, 2026	1,706.9	1,698	1,698	1,706.9	1,683	92,105
February 10, 2026	1,710.1	1,695.4	1,695.4	1,713.5	1,689.1	126,545
February 09, 2026	1,671.9	1,706.1	1,706.1	1,709.8	1,671.9	131,440
February 06, 2026	1,675	1,667.4	1,667.4	1,689.6	1,652.5	124,611
February 05, 2026	1,694	1,676.2	1,676.2	1,694	1,668	87,906
February 04, 2026	1,668.9	1,692.1	1,692.1	1,694	1,656	103,704
February 03, 2026	1,667.7	1,668.9	1,668.9	1,688.4	1,654.1	243,255
February 02, 2026	1,620.8	1,636	1,636	1,645.5	1,593	192,464
February 01, 2026	1,654	1,620.8	1,620.8	1,670	1,614.2	126,502
January 30, 2026	1,671	1,636.9	1,636.9	1,679	1,626.1	227,280
January 29, 2026	1,684.3	1,678.5	1,678.5	1,689.5	1,668.1	294,451
January 28, 2026	1,688	1,684.3	1,684.3	1,704.2	1,669.1	336,416
January 27, 2026	1,699	1,687.9	1,687.9	1,699	1,668.8	160,507
January 23, 2026	1,728.2	1,669.1	1,669.1	1,729	1,663.9	291,265
January 22, 2026	1,729.9	1,728.2	1,728.2	1,738	1,720.2	93,246
January 21, 2026	1,696.8	1,716.7	1,716.7	1,731.7	1,673.1	191,606
January 20, 2026	1,731.1	1,696.8	1,696.8	1,743.4	1,691.1	180,990
January 19, 2026	1,755.5	1,733.7	1,733.7	1,755.5	1,728	78,984
January 16, 2026	1,729.9	1,755.6	1,755.6	1,763	1,712.6	245,348
January 14, 2026	1,708.9	1,728.1	1,728.1	1,729	1,705	102,791
January 13, 2026	1,712.6	1,707.3	1,707.3	1,729.6	1,702	145,204
January 12, 2026	1,703.2	1,706.7	1,706.7	1,714.2	1,687	145,178
January 09, 2026	1,723.4	1,703.2	1,703.2	1,725.8	1,701	152,899
January 08, 2026	1,755.4	1,723.4	1,723.4	1,755.4	1,717	139,373
January 07, 2026	1,751.2	1,755.4	1,755.4	1,759	1,747.5	92,042
January 06, 2026	1,777	1,752	1,752	1,777	1,745.5	165,747
January 05, 2026	1,751.9	1,771.6	1,771.6	1,778.9	1,750.2	221,151
January 02, 2026	1,740.1	1,748.8	1,748.8	1,751.9	1,737.1	177,215
January 01, 2026	1,737.9	1,740.4	1,740.4	1,744.9	1,730.1	161,847
December 31, 2025	1,737	1,737.7	1,737.7	1,741.8	1,725	196,501
December 30, 2025	1,725.2	1,732.1	1,732.1	1,745	1,715	227,716
December 29, 2025	1,735.9	1,725.2	1,725.2	1,738.4	1,723	154,386
December 26, 2025	1,744.2	1,735.3	1,735.3	1,752	1,725	358,873
December 24, 2025	1,755	1,739.4	1,739.4	1,760.1	1,735	419,560
December 23, 2025	1,794.9	1,754.2	1,754.2	1,804.8	1,746	873,103
December 22, 2025	1,760	1,782.5	1,782.5	1,789.6	1,760	131,490
December 19, 2025	1,763.9	1,751.5	1,751.5	1,770	1,747	220,050
December 18, 2025	1,758.8	1,754.9	1,754.9	1,761.9	1,750.9	91,071
December 17, 2025	1,772	1,758.9	1,758.9	1,774.9	1,751	119,131
December 16, 2025	1,783	1,771.4	1,771.4	1,784.7	1,767.5	112,331
December 15, 2025	1,774	1,777.6	1,777.6	1,789.9	1,770.1	131,588
December 12, 2025	1,784.9	1,771.7	1,771.7	1,796.2	1,770	240,221
December 11, 2025	1,781	1,778.9	1,778.9	1,788.8	1,772.1	156,499
December 10, 2025	1,787.9	1,782.3	1,782.3	1,801	1,779	140,809
December 09, 2025	1,796	1,785	1,785	1,796.4	1,770.4	171,819
December 08, 2025	1,798.2	1,796	1,796	1,812.8	1,788.4	153,651
December 05, 2025	1,815.6	1,798.2	1,798.2	1,825	1,795.1	264,452
December 04, 2025	1,838	1,815.2	1,815.2	1,843.9	1,808	209,558
December 03, 2025	1,852	1,840.2	1,840.2	1,865.6	1,835.6	118,575
December 02, 2025	1,850.5	1,851.9	1,851.9	1,860	1,844.2	95,675
December 01, 2025	1,868	1,850.5	1,850.5	1,868	1,847.7	115,692
November 28, 2025	1,864.2	1,850.6	1,850.6	1,872	1,847	182,773
November 27, 2025	1,888	1,870.2	1,870.2	1,888	1,864	115,737

ACC Limited (ACC.NS) NSE