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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	1,869.1	1,884.5	1,884.5	1,888	1,856.3	204,124
November 25, 2025	1,902	1,869.1	1,869.1	1,909.4	1,858.4	373,875
November 24, 2025	1,830.9	1,913.7	1,913.7	1,987	1,807.2	3.53M
November 21, 2025	1,855	1,830.1	1,830.1	1,855	1,824.3	179,087
November 19, 2025	1,838.9	1,837.8	1,837.8	1,847	1,834	196,699
November 18, 2025	1,846.7	1,838.7	1,838.7	1,852	1,825	150,900
November 17, 2025	1,843.4	1,846.7	1,846.7	1,858	1,841.2	120,126
November 14, 2025	1,844	1,840.3	1,840.3	1,851.6	1,836.1	107,940
November 13, 2025	1,855	1,844.8	1,844.8	1,861	1,840	188,588
November 12, 2025	1,848	1,852.9	1,852.9	1,863.8	1,846.4	157,767
November 11, 2025	1,854	1,845.3	1,845.3	1,854	1,837.9	133,569
November 10, 2025	1,835	1,845	1,845	1,852.2	1,832.5	125,507
November 07, 2025	1,828	1,840.5	1,840.5	1,853.2	1,818.9	232,041
November 06, 2025	1,835.6	1,832.4	1,832.4	1,842	1,827.1	244,677
November 04, 2025	1,870.4	1,832.6	1,832.6	1,879.7	1,825	565,834
November 03, 2025	1,920	1,870.5	1,870.5	1,920	1,850	644,699
October 31, 2025	1,868.2	1,881.5	1,881.5	1,915.1	1,856.5	1.15M
October 30, 2025	1,880.8	1,859.4	1,859.4	1,887.9	1,844	214,003
October 29, 2025	1,862.4	1,879.3	1,879.3	1,888	1,856.1	355,913
October 28, 2025	1,862.7	1,860.7	1,860.7	1,868.6	1,848	180,058
October 27, 2025	1,850	1,862.7	1,862.7	1,868	1,838.7	217,898
October 24, 2025	1,860.7	1,850.1	1,850.1	1,861.7	1,841.5	285,232
October 23, 2025	1,855	1,855.7	1,855.7	1,860	1,836	271,106
October 21, 2025	1,835.4	1,848.9	1,848.9	1,856.1	1,835.4	38,297
October 20, 2025	1,844.4	1,830.9	1,830.9	1,847.7	1,822.8	195,604
October 17, 2025	1,859.4	1,832.7	1,832.7	1,867.5	1,817.7	175,317
October 16, 2025	1,858	1,860.1	1,860.1	1,872.5	1,853.1	87,923

ACC Limited (ACC.NS) NSE