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 ₹248.92 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹112.69, while ₹1000 invested 1 year ago would be worth ₹477.54. This corresponds to total returns of -75.11%, -88.73%, -52.25%, respectively, with annualized returns of -12.98%, -35.36%, -52.25%.

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
October 01, 2026	38.65	39.33	39.33	40.98	38.65	10,720
September 30, 2026	39.96	39.33	39.33	40.39	38.71	9,813
September 29, 2026	40.78	39.56	39.56	40.78	38.4	25,203
September 28, 2026	42.94	39.94	39.94	42.94	39.51	67,379
September 25, 2026	42.95	42.63	42.63	42.95	42.13	9,779
September 24, 2026	42.58	42.56	42.56	42.79	42.1	4,848
September 23, 2026	42.49	42.58	42.58	43.2	42.1	9,773
September 22, 2026	42.1	42.92	42.92	43.46	42.1	12,543
September 21, 2026	42.97	42.68	42.68	43.65	42.1	8,165
September 18, 2026	42.8	42.66	42.66	42.99	41.52	6,820
September 17, 2026	43.4	41.98	41.98	43.4	40.7	19,880
September 16, 2026	42.55	42.7	42.7	43.5	41.9	14,356
September 15, 2026	41.85	42.55	42.55	43.5	41.85	4,611
September 11, 2026	42.75	42.7	42.7	42.94	41.5	33,340
September 10, 2026	43.15	42.68	42.68	43.8	42.3	8,669
September 09, 2026	42.95	43.21	43.21	43.49	42.5	5,707
September 08, 2026	43.96	42.29	42.29	43.97	42	29,632
September 07, 2026	43.36	43.49	43.49	43.99	43.02	7,960
September 04, 2026	43.58	43.36	43.36	43.59	43	18,265
September 03, 2026	43.92	43.58	43.58	43.99	43.02	11,807
September 02, 2026	44.1	43.92	43.92	44.2	43.13	8,774
September 01, 2026	43.99	43.94	43.94	44	43.51	4,352
August 31, 2026	44.94	43.72	43.72	44.94	43.5	11,870
August 28, 2026	44.95	44.14	44.14	44.95	43.72	26,676
August 27, 2026	44.95	44.06	44.06	45	43.75	16,516
August 26, 2026	44.6	44.38	44.38	44.65	44.01	5,556
August 25, 2026	44.6	44.3	44.3	46	44	20,696
August 24, 2026	45.22	44.81	44.81	45.99	44.01	10,292
August 21, 2026	46.39	45.2	45.2	46.39	45	18,479
August 20, 2026	46.32	45.77	45.77	46.94	45.6	12,406
August 19, 2026	46.95	46.08	46.08	46.95	45.57	6,606
August 18, 2026	45.16	46.37	46.37	46.85	45.16	4,303
August 17, 2026	47	45.94	45.94	47	45.02	11,742
August 14, 2026	46.8	46.14	46.14	46.8	45.6	8,242
August 13, 2026	46	46.08	46.08	47.34	45.2	11,104
August 12, 2026	48.45	46.15	46.15	48.45	45	38,751
August 11, 2026	47.77	48.43	48.43	48.5	47.77	8,558
August 10, 2026	47.95	48.01	48.01	49	47.27	13,902
August 07, 2026	47.26	47.95	47.95	48.7	47.26	11,531
August 06, 2026	47.43	47.99	47.99	48.48	47.2	11,991
August 05, 2026	47.01	47.43	47.43	47.9	47.01	8,911
August 04, 2026	47.05	47.59	47.59	49	47.05	36,265
August 03, 2026	48.85	47.72	47.72	48.85	47.16	11,173
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