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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	87.48	87.48	87.48	87.48	87.48	3,831
September 25, 2025	89.28	89.27	89.27	89.28	89.27	4,570
September 24, 2025	90.42	91.1	91.1	91.1	90.42	49,039
September 23, 2025	92.27	92.27	92.27	92.27	92.27	1,172
September 22, 2025	94.16	94.16	94.16	94.16	94.16	5,280
September 19, 2025	96.08	96.09	96.09	96.09	96.08	37,225
September 18, 2025	100.01	98.05	98.05	100.01	98.05	81,207
September 17, 2025	98.05	98.05	98.05	98.05	98.05	20,652
September 16, 2025	96.13	96.13	96.13	96.13	96.13	45,439
September 15, 2025	90.56	94.25	94.25	94.25	90.56	46,250
September 12, 2025	92.5	92.41	92.41	92.5	92.41	9,230
September 11, 2025	94.1	94.3	94.3	95.1	94.1	86,295
September 10, 2025	95.56	95.56	95.56	95.56	95.56	10,715
September 09, 2025	97.52	97.52	97.52	97.52	97.52	13,889
September 08, 2025	109.99	99.52	99.52	109.99	99.52	277,663
September 05, 2025	104.75	104.76	104.76	104.76	104.7	270,275
September 04, 2025	93.8	99.78	99.78	99.78	93.8	397,882
September 03, 2025	97.33	95.03	95.03	97.33	88.08	167,559
September 02, 2025	88.28	92.7	92.7	92.7	88.28	95,544
September 01, 2025	83	88.29	88.29	89.4	81.13	56,333
August 29, 2025	85.9	85.4	85.4	86.4	84.52	46,634
August 28, 2025	93.17	84.53	84.53	93.17	84.3	385,442
August 26, 2025	81	88.74	88.74	88.74	78	458,045
August 25, 2025	76	80.68	80.68	80.68	74.22	143,276
August 22, 2025	70.1	73.35	73.35	73.8	70.1	49,663
August 21, 2025	72	72.02	72.02	73	71.21	18,724
August 20, 2025	71.5	72.12	72.12	74.69	69	67,059
August 19, 2025	64.61	70.78	70.78	71.08	64.61	99,879
August 18, 2025	62.13	64.62	64.62	68.34	62.13	123,913
August 14, 2025	63.5	62.13	62.13	63.5	61.71	8,041
August 13, 2025	61.78	62.97	62.97	66.39	61.78	20,975
August 12, 2025	63.5	61.78	61.78	63.5	61	18,864
August 11, 2025	62.01	62.23	62.23	63.12	61.57	8,897
August 08, 2025	62.99	62.77	62.77	64.7	61.92	7,852
August 07, 2025	62.6	62.99	62.99	64.44	62.16	18,011
August 06, 2025	65	63.14	63.14	66.52	62.58	18,973
August 05, 2025	68.18	64.38	64.38	68.18	62.51	52,981
August 04, 2025	68.6	67.15	67.15	69.94	66	20,365
August 01, 2025	68.2	67.76	67.76	69.9	65.45	15,043
July 31, 2025	69.25	68.2	68.2	69.25	67.44	7,793
July 30, 2025	68.5	68.16	68.16	70.83	68.03	36,227
July 29, 2025	69.01	70.41	70.41	71.75	68.09	29,211
July 28, 2025	71.44	69.47	69.47	71.8	68.8	40,149
July 25, 2025	68.56	69.76	69.76	71.5	68.56	48,608
July 24, 2025	68.06	70.14	70.14	71.29	67.8	59,439
July 23, 2025	68.99	68.06	68.06	68.99	67.53	16,750
July 22, 2025	71.49	67.9	67.9	71.49	67.12	75,442
July 21, 2025	70.29	71.23	71.23	72.48	69.04	136,645
July 18, 2025	68.5	69.76	69.76	69.8	67.05	66,082
July 17, 2025	67.74	67.9	67.9	68.8	67.35	15,358
July 16, 2025	67.06	67.76	67.76	68.8	66.79	31,456
July 15, 2025	68.52	67.06	67.06	68.68	67	29,376
July 14, 2025	66.03	67.62	67.62	68.5	65.96	31,721
July 11, 2025	67.29	66.63	66.63	67.29	65.7	17,775
July 10, 2025	66.78	66.82	66.82	67.47	66.5	20,101
July 09, 2025	67.9	66.5	66.5	68.8	66	23,572
July 08, 2025	65.7	66.78	66.78	67.58	65.7	8,486
July 07, 2025	65.32	66.7	66.7	67.9	65.32	19,036
July 04, 2025	67	66.88	66.88	68.4	66.5	19,693
July 03, 2025	66	66.95	66.95	67.99	66	12,484

Andhra Cements Limited (ACL.NS) NSE