Andhra Cements Limited - ACL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	67	66.24	66.24	68.23	66	21,006
January 13, 2026	68.6	68.24	68.24	69.5	67.13	25,482
January 12, 2026	72.3	67.6	67.6	72.35	66.51	199,892
January 09, 2026	72.69	72.3	72.3	75.99	71.8	593,879
January 08, 2026	66.55	69.09	69.09	70.89	66.55	13,886
January 07, 2026	65.3	68.08	68.08	69.8	65.3	32,318
January 06, 2026	66.11	66.08	66.08	66.65	65	14,212
January 05, 2026	68.4	66.11	66.11	68.4	66	12,243
January 02, 2026	65.65	67.02	67.02	67.79	65.4	11,657
January 01, 2026	67	65.65	65.65	68	65	14,128
December 31, 2025	68.41	66.52	66.52	68.41	65	13,447
December 30, 2025	67.51	66.25	66.25	67.83	65.5	14,602
December 29, 2025	68.9	67.52	67.52	69.8	66.01	16,351
December 26, 2025	69.72	68.9	68.9	69.72	66.7	10,092
December 24, 2025	68.2	69	69.72	70	67.2	7,885
December 23, 2025	68.3	68.2	68.2	68.74	67	7,756
December 22, 2025	68.89	67.64	67.64	68.89	66	29,778
December 19, 2025	70.98	67.45	67.45	71.75	66.9	30,391
December 18, 2025	70.01	69.97	69.97	71.5	69	36,721
December 17, 2025	71.21	70.45	70.45	71.95	69.98	9,264
December 16, 2025	70.46	72.14	72.14	75.89	70.2	45,867
December 15, 2025	72.05	70.46	70.46	73.51	69.25	7,459
December 12, 2025	70.44	73.52	73.52	74	70.01	9,000
December 11, 2025	71.47	70.44	70.44	71.47	68	8,030
December 10, 2025	70.06	70	70	71.99	69.5	11,131
December 09, 2025	71.01	70.55	70.55	72.06	68.1	32,043
December 08, 2025	73.76	72.07	72.07	73.76	71.5	4,713
December 05, 2025	72.5	73.76	73.76	75	71	8,404
December 04, 2025	71	72.58	72.58	73	71	7,318
December 03, 2025	73.01	72.38	72.38	73.01	71	14,115
December 02, 2025	71.4	73.1	73.1	74	70.01	29,926
December 01, 2025	71	70.62	70.62	71.49	69.55	10,366
November 28, 2025	72.1	72	72	74	69.36	26,796
November 27, 2025	74.41	73.02	73.02	74.5	72.2	3,589
November 26, 2025	75	72.6	72.6	75	72.4	21,136
November 25, 2025	72	73	73	73.5	72	4,439
November 24, 2025	71.03	71.51	71.51	75.85	71	11,714
November 21, 2025	75	73.85	73.85	75	73	10,446
November 19, 2025	77.6	75.67	75.67	77.6	75.2	3,852
November 18, 2025	78.99	77.32	77.32	78.99	75.1	6,784
November 17, 2025	76	76.41	76.41	77.46	75	11,850
November 14, 2025	77.5	77.06	77.06	78.94	73.58	16,196
November 13, 2025	81.5	77.24	77.24	81.5	77	9,344
November 12, 2025	82.46	80.08	80.08	83.84	77.5	58,861
November 11, 2025	76.05	79.85	79.85	79.85	76.05	28,266
November 10, 2025	73	76.05	76.05	76.05	72.15	18,211
November 07, 2025	70.23	72.43	72.43	72.6	70	5,579
November 06, 2025	73.5	70.12	70.12	73.5	68.9	14,066
November 04, 2025	73.49	72.42	72.42	73.49	71	16,966
November 03, 2025	70.51	72.02	72.02	73.8	70.51	4,812
October 31, 2025	72.46	72.1	72.1	73.8	71.55	10,311
October 30, 2025	72.58	72.46	72.46	72.58	70.02	8,424
October 29, 2025	71.6	72.38	72.38	72.62	71.58	4,740
October 28, 2025	70.68	72.2	72.2	73	70.68	11,450
October 27, 2025	74.86	70.68	70.68	74.86	70.03	34,013
October 24, 2025	75.1	73.72	73.72	77	73.01	17,121
October 23, 2025	78.9	76.29	76.29	80.08	76	24,974
October 21, 2025	74	78.13	78.13	78.44	73	8,742
October 20, 2025	72.3	74.72	74.72	75	72.3	5,364
October 17, 2025	77.95	74.64	74.64	77.95	74	10,616

Andhra Cements Limited (ACL.NS) NSE