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 ₹297.69 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 ₹70.35, while ₹1000 invested 1 year ago would be worth ₹709.31. This corresponds to total returns of -70.23%, -92.96%, -29.07%, respectively, with annualized returns of -11.41%, -41.17%, -29.07%.

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
July 31, 2026	48.49	47.63	47.63	48.49	47.01	9,314
July 30, 2026	48.2	47.52	47.52	48.85	46.73	17,011
July 29, 2026	48.59	48.24	48.24	49	46.4	7,466
July 28, 2026	48.02	48.35	48.35	49.9	48	22,588
July 27, 2026	47.06	48.42	48.42	49.9	47.06	71,860
July 23, 2026	48.7	47.64	47.64	49.45	47	9,790
July 22, 2026	48.89	48.7	48.7	49.5	48.5	4,399
July 21, 2026	49.8	48.89	48.89	49.8	48.27	10,263
July 20, 2026	49.8	49.02	49.02	49.8	48.15	25,888
July 17, 2026	49.37	49.01	49.01	49.87	48.5	11,176
July 16, 2026	49.2	49.12	49.12	50.18	49.1	16,169
July 15, 2026	49.01	49.19	49.19	49.99	49.01	6,413
July 14, 2026	49.4	49.35	49.35	49.96	49	5,860
July 13, 2026	49.39	49.4	49.4	49.94	49	8,087
July 10, 2026	49.39	49.15	49.15	50	49	10,022
July 09, 2026	51	49.39	49.39	51	48.95	23,799
July 08, 2026	50.01	49.97	49.97	50.01	49.05	8,152
July 07, 2026	51.69	49.98	49.98	51.69	49.15	11,682
July 06, 2026	49.5	49.92	49.92	51.6	49.5	44,778
July 03, 2026	52.98	51.11	51.11	52.98	50.93	21,418
July 02, 2026	53.23	52.03	52.03	53.5	51.8	17,092
July 01, 2026	53.6	52.19	52.19	53.6	52	11,175
June 30, 2026	53.8	52.48	52.48	53.8	52.26	11,417
June 29, 2026	53.97	52.75	52.75	53.98	52.75	27,971
June 25, 2026	52.83	52.34	52.34	53.5	52.31	9,362
June 24, 2026	54.29	52.31	52.31	54.29	52.22	20,410
June 23, 2026	52.92	52.69	52.69	52.99	52.04	14,871
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