If you invested ₹1000 in ACC Limited (ACC.NS) 10 years ago, it would be worth ₹889.04 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹582.43, while ₹1000 invested 1 year ago would be worth ₹758.24. This corresponds to total returns of -11.1%, -41.76%, -24.18%, respectively, with annualized returns of -1.17%, -10.24%, -24.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 1,359 | 1,357.4 | 1,357.4 | 1,373.7 | 1,351 | 136,305 |
| July 30, 2026 | 1,370.8 | 1,356.5 | 1,356.5 | 1,370.8 | 1,345.3 | 166,715 |
| July 29, 2026 | 1,332.4 | 1,370.8 | 1,370.8 | 1,387.7 | 1,331.8 | 300,537 |
| July 28, 2026 | 1,362 | 1,341.8 | 1,341.8 | 1,369.9 | 1,328.6 | 286,229 |
| July 27, 2026 | 1,343 | 1,358.1 | 1,358.1 | 1,365 | 1,332 | 206,361 |
| July 23, 2026 | 1,354.2 | 1,333.9 | 1,333.9 | 1,358 | 1,331.7 | 136,931 |
| July 22, 2026 | 1,388.8 | 1,359 | 1,359 | 1,388.8 | 1,356 | 104,453 |
| July 21, 2026 | 1,381.1 | 1,387.8 | 1,387.8 | 1,395.7 | 1,378.1 | 230,169 |
| July 20, 2026 | 1,375 | 1,381.4 | 1,381.4 | 1,393.2 | 1,361 | 192,859 |
| July 17, 2026 | 1,373.3 | 1,377.7 | 1,377.7 | 1,379.9 | 1,358.2 | 146,351 |
| July 16, 2026 | 1,390 | 1,373.3 | 1,373.3 | 1,393.2 | 1,370.2 | 122,081 |
| July 15, 2026 | 1,372 | 1,383.2 | 1,383.2 | 1,394 | 1,360.7 | 156,374 |
| July 14, 2026 | 1,374.8 | 1,361.9 | 1,361.9 | 1,381 | 1,357.8 | 77,359 |
| July 13, 2026 | 1,369.1 | 1,378.8 | 1,378.8 | 1,381 | 1,354.5 | 70,494 |
| July 10, 2026 | 1,368.2 | 1,384.5 | 1,384.5 | 1,395.9 | 1,366.2 | 120,063 |
| July 09, 2026 | 1,335.1 | 1,362.2 | 1,362.2 | 1,368.2 | 1,335.1 | 108,220 |
| July 08, 2026 | 1,380 | 1,335.1 | 1,335.1 | 1,380 | 1,332 | 136,351 |
| July 07, 2026 | 1,404.5 | 1,384.4 | 1,384.4 | 1,404.8 | 1,380 | 92,854 |
| July 06, 2026 | 1,400.4 | 1,397.1 | 1,397.1 | 1,405 | 1,388.1 | 118,131 |
| July 03, 2026 | 1,355 | 1,393.8 | 1,393.8 | 1,395.4 | 1,355 | 332,973 |
| July 02, 2026 | 1,336 | 1,350.7 | 1,350.7 | 1,363 | 1,335.3 | 160,203 |
| July 01, 2026 | 1,329 | 1,332.2 | 1,332.2 | 1,336.6 | 1,323 | 71,324 |
| June 30, 2026 | 1,333.9 | 1,327.2 | 1,327.2 | 1,334.6 | 1,322 | 257,486 |
| June 29, 2026 | 1,322.6 | 1,333.4 | 1,333.4 | 1,346.5 | 1,322.6 | 112,871 |
| June 25, 2026 | 1,351 | 1,337.9 | 1,337.9 | 1,367.6 | 1,332.7 | 190,184 |
| June 24, 2026 | 1,330 | 1,347 | 1,347 | 1,351.9 | 1,325.1 | 266,685 |
| June 23, 2026 | 1,354.9 | 1,329.4 | 1,329.4 | 1,355.9 | 1,325.5 | 153,195 |
| June 22, 2026 | 1,350 | 1,349.8 | 1,349.8 | 1,352.6 | 1,345 | 102,582 |
| June 19, 2026 | 1,364 | 1,343.3 | 1,343.3 | 1,364 | 1,340 | 169,148 |
| June 18, 2026 | 1,354.9 | 1,358.9 | 1,358.9 | 1,369.8 | 1,346 | 175,530 |
| June 17, 2026 | 1,358.2 | 1,350 | 1,350 | 1,358.6 | 1,342.7 | 68,161 |
| June 16, 2026 | 1,360 | 1,349 | 1,349 | 1,361.3 | 1,345 | 94,705 |
| June 15, 2026 | 1,360 | 1,356.4 | 1,356.4 | 1,374.3 | 1,351.8 | 154,002 |
| June 12, 2026 | 1,309.9 | 1,336.6 | 1,336.6 | 1,343.8 | 1,308.2 | 206,294 |
| June 11, 2026 | 1,313.1 | 1,303.7 | 1,303.7 | 1,313.1 | 1,297 | 211,261 |
| June 10, 2026 | 1,321.7 | 1,316.2 | 1,316.2 | 1,324.7 | 1,311 | 253,241 |
| June 09, 2026 | 1,322.1 | 1,324.7 | 1,324.7 | 1,330.4 | 1,311.1 | 150,351 |
| June 08, 2026 | 1,320 | 1,319.7 | 1,319.7 | 1,335.7 | 1,312.2 | 211,383 |
| June 05, 2026 | 1,365 | 1,329.8 | 1,329.8 | 1,373.6 | 1,323 | 433,057 |
| June 04, 2026 | 1,347 | 1,350.8 | 1,350.8 | 1,356.4 | 1,342.9 | 164,246 |
| June 03, 2026 | 1,377.9 | 1,350.9 | 1,350.9 | 1,377.9 | 1,346 | 142,891 |
| June 02, 2026 | 1,363.7 | 1,369.9 | 1,369.9 | 1,374.4 | 1,342.3 | 138,561 |
| June 01, 2026 | 1,404.3 | 1,360 | 1,360 | 1,409 | 1,354.2 | 161,855 |
| May 29, 2026 | 1,430 | 1,399.3 | 1,399.3 | 1,433.5 | 1,388 | 195,857 |
| May 27, 2026 | 1,415 | 1,426.6 | 1,426.6 | 1,429.9 | 1,397.8 | 206,555 |
| May 26, 2026 | 1,385 | 1,412.6 | 1,412.6 | 1,420.3 | 1,381.4 | 189,386 |
| May 25, 2026 | 1,368.9 | 1,382.3 | 1,382.3 | 1,394.1 | 1,365.7 | 184,811 |
| May 22, 2026 | 1,362.8 | 1,360 | 1,360 | 1,370.4 | 1,357.1 | 141,125 |
| May 21, 2026 | 1,358 | 1,360.8 | 1,360.8 | 1,365 | 1,354.7 | 119,455 |
| May 20, 2026 | 1,353.8 | 1,351.6 | 1,351.6 | 1,353.8 | 1,343 | 95,705 |
| May 19, 2026 | 1,367.5 | 1,359.3 | 1,359.3 | 1,373.1 | 1,353.3 | 111,606 |
| May 18, 2026 | 1,359.1 | 1,359.6 | 1,359.6 | 1,364.3 | 1,332 | 346,097 |
| May 15, 2026 | 1,386 | 1,362.8 | 1,362.8 | 1,398.8 | 1,356.4 | 116,653 |
| May 14, 2026 | 1,369.8 | 1,378.2 | 1,378.2 | 1,387.5 | 1,357.2 | 125,220 |
| May 13, 2026 | 1,347.4 | 1,366.4 | 1,366.4 | 1,372.5 | 1,341.8 | 195,976 |
| May 12, 2026 | 1,354 | 1,347 | 1,347 | 1,370 | 1,340 | 336,299 |
| May 11, 2026 | 1,385 | 1,357.9 | 1,357.9 | 1,390 | 1,340.4 | 939,280 |
| May 08, 2026 | 1,416.8 | 1,391.9 | 1,391.9 | 1,432.9 | 1,387.7 | 507,125 |
| May 07, 2026 | 1,421.6 | 1,414.6 | 1,414.6 | 1,435 | 1,409.2 | 189,831 |
| May 06, 2026 | 1,397.6 | 1,414 | 1,414 | 1,425.9 | 1,392.1 | 159,517 |