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 ₹293.51 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹86.92, while ₹1000 invested 1 year ago would be worth ₹616.22. This corresponds to total returns of -70.65%, -91.31%, -38.38%, respectively, with annualized returns of -11.53%, -38.65%, -38.38%.

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
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
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