Andhra Cements Limited (ACL.NS) NSE

Currency In INR

ACL.NS Historical Return

If you invested ₹1000 in Andhra Cements Limited (ACL.NS) 10 years ago, it would be worth ₹341.42 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹141.5, while ₹1000 invested 1 year ago would be worth ₹793.05. This corresponds to total returns of -65.86%, -85.85%, -20.7%, respectively, with annualized returns of -10.18%, -32.35%, -20.7%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ACL.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	53.9	52.92	52.92	53.98	52.5	24,787
June 19, 2026	52.32	53.74	53.74	53.98	52.32	7,431
June 18, 2026	53.93	53.36	53.36	54.19	52	25,893
June 17, 2026	54.93	53.93	53.93	54.93	53.51	8,116
June 16, 2026	55	53.91	53.91	55	53.44	8,936
June 15, 2026	53.67	54.01	54.01	56.35	53.2	27,332
June 12, 2026	53.2	53.65	53.65	54.19	52.51	9,893
June 11, 2026	52.91	52.85	52.85	54	52.21	5,120
June 10, 2026	54.5	52.91	52.91	54.9	52.7	32,331
June 09, 2026	53.1	53.99	53.99	54.8	53.1	9,390
June 08, 2026	53.82	53.1	53.1	55.9	52.05	30,034
June 05, 2026	54	54.14	54.14	54.98	53.8	16,291
June 04, 2026	53.26	53.73	53.73	55.33	53.26	7,538
June 03, 2026	55.38	54.42	54.42	55.97	54.34	21,972
June 02, 2026	55.9	54.34	54.34	55.9	53.01	12,229
June 01, 2026	56	55	55	56	54.5	8,064
May 29, 2026	56.17	55.37	55.37	57	55.2	9,873
May 27, 2026	56.88	56.17	56.17	57.4	56	18,178
May 26, 2026	56.8	55.78	55.78	56.8	55.25	8,878
May 25, 2026	55.25	55.25	55.25	57.7	55	17,567
May 22, 2026	56.5	55.11	55.11	56.66	54.75	11,575
May 21, 2026	55.23	56.05	56.05	56.5	55.19	12,151
May 20, 2026	55.12	55.23	55.23	55.92	55	5,440
May 19, 2026	56	55.12	55.12	56	54.73	6,420
May 18, 2026	55.01	54.68	54.68	55.57	54.01	12,563
May 15, 2026	58.89	55.81	55.81	59.24	55.36	33,501
May 14, 2026	59.2	58.24	58.24	59.35	57.3	56,486
May 13, 2026	55.01	57.48	57.48	58.68	54.5	68,703
May 12, 2026	54.75	55.89	55.89	56.95	54.5	21,136
May 11, 2026	58.49	55.84	55.84	58.49	55	16,454
May 08, 2026	57	57.62	57.62	57.74	56.22	15,819
May 07, 2026	56.01	56.55	56.55	56.9	55.86	9,771
May 06, 2026	55.99	55.56	55.56	56.9	54.52	18,376
May 05, 2026	56.32	55.33	55.33	56.32	54.5	15,291
May 04, 2026	56.35	56.32	56.32	56.97	55.15	8,161
April 30, 2026	55.2	56.31	56.31	57	55.2	8,995
April 29, 2026	56.03	56.32	56.32	57	55.54	11,324
April 28, 2026	57	56.03	56.03	57	55.44	14,497
April 27, 2026	54.75	56.35	56.35	56.89	54.75	13,073
April 24, 2026	55.01	55.47	55.47	56.25	54.01	14,759
April 23, 2026	56.09	54.92	54.92	56.99	54.02	24,670
April 22, 2026	56.99	56.08	56.08	56.99	55.78	20,078
April 21, 2026	56.6	55.67	55.67	57.86	55	44,211
April 20, 2026	58.89	56.6	56.6	59.5	55.5	27,085
April 17, 2026	59	57.92	57.92	59	57.63	24,522
April 16, 2026	57.15	57.91	57.91	58.1	57.12	25,918
April 15, 2026	58	57.42	57.42	58.79	56.8	38,352
April 13, 2026	55.6	56.74	56.74	59	54.5	90,603
April 10, 2026	56.9	57.36	57.36	57.36	56.85	54,748
April 09, 2026	53.99	54.63	54.63	54.63	51.99	51,887
April 08, 2026	52.03	52.03	52.03	52.03	52.03	6,062
April 07, 2026	48.99	49.56	49.56	49.56	47.27	17,017
April 06, 2026	47.15	47.2	47.2	47.2	46	29,303
April 02, 2026	42	44.96	44.96	44.96	41.99	33,305
April 01, 2026	42	42.82	42.82	42.82	42	13,257
March 30, 2026	42.23	40.79	40.79	42.24	40.5	58,170
March 27, 2026	44.08	42.24	42.24	44.95	42.01	182,178
March 25, 2026	45.99	44.08	44.08	46	43.78	225,908
March 24, 2026	49.1	44.69	44.69	49.1	44.41	144,306
March 23, 2026	52.7	48.25	48.25	52.96	47.54	83,211