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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	54.06	55.49	55.49	57	54.06	13,124
February 19, 2026	57.5	55.38	55.38	57.5	54.9	19,456
February 18, 2026	57.9	57.65	57.65	57.95	56.51	12,859
February 17, 2026	55.23	56.8	56.8	57.38	55.23	27,924
February 16, 2026	56	56.28	56.28	56.6	55.02	7,766
February 13, 2026	55.25	55.32	55.32	56.41	54.65	29,270
February 12, 2026	60	56.7	56.7	60.8	54.68	47,675
February 11, 2026	60	59.36	59.36	60.26	58.5	12,140
February 10, 2026	60.35	59.44	59.44	60.5	58	27,008
February 09, 2026	58.02	60	60	60.48	58.02	21,948
February 06, 2026	58.51	58.56	58.56	59.4	57.7	5,183
February 05, 2026	58.29	58.63	58.63	58.7	57.52	3,822
February 04, 2026	59.38	58.87	58.87	59.44	58.52	11,500
February 03, 2026	61.12	59.38	59.38	61.12	58.25	22,085
February 02, 2026	58.99	57.99	57.99	58.99	57	10,579
February 01, 2026	55.61	57.89	57.89	58.85	55.61	15,500
January 30, 2026	54.96	57.18	57.18	58.41	53.74	71,497
January 29, 2026	59.99	54.96	54.96	59.99	54	77,158
January 28, 2026	59.89	58.4	58.4	60.37	57.6	48,104
January 27, 2026	59.48	58.21	58.21	62.99	58	91,836
January 23, 2026	61.5	59.19	59.19	64.19	58.25	161,132
January 22, 2026	59.6	61.56	61.56	62.46	59.5	24,737
January 21, 2026	60.6	59.71	59.71	66.6	58	74,841
January 20, 2026	64	61.56	61.56	67.79	60.05	110,286
January 19, 2026	66.69	64.39	64.39	68.4	63.55	49,515
January 16, 2026	66.5	66.5	66.5	69	66	26,778
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

Andhra Cements Limited (ACL.NS) NSE