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 ₹258.04 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹118.52, while ₹1000 invested 1 year ago would be worth ₹510.58. This corresponds to total returns of -74.2%, -88.15%, -48.94%, respectively, with annualized returns of -12.66%, -34.71%, -48.94%.

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
November 11, 2026	41.41	40.77	40.77	41.41	40	11,043
November 09, 2026	41.65	40.51	40.51	41.65	40.05	7,681
November 08, 2026	39.19	39.74	39.74	39.99	38.24	8,206
November 06, 2026	38.14	38.23	38.23	39	37.21	13,151
November 05, 2026	36.75	38.14	38.14	39.99	36.75	59,611
November 04, 2026	36.65	36.56	36.56	36.65	36.15	8,134
November 03, 2026	35.99	36.18	36.18	36.31	34.3	21,560
November 02, 2026	36.65	35.31	35.31	37.98	35	34,889
October 30, 2026	36.58	35.94	35.94	36.92	35.85	40,407
October 29, 2026	36.77	36.58	36.58	36.77	35.51	6,178
October 28, 2026	35.86	36.26	36.26	36.8	35.86	4,367
October 27, 2026	35.79	36.28	36.28	37	35.79	9,331
October 26, 2026	35.69	35.8	35.8	35.98	35.01	7,708
October 23, 2026	36.94	35.69	35.69	37	35	21,016
October 22, 2026	37.89	37.31	37.31	37.89	36.9	4,084
October 21, 2026	38.2	37.89	37.89	38.44	37.2	10,678
October 19, 2026	38.7	38.16	38.16	38.97	37.71	6,197
October 16, 2026	38.25	38.7	38.7	38.87	38.25	9,450
October 15, 2026	38.72	38.87	38.87	39.4	38.6	4,599
October 14, 2026	39	38.44	38.44	39	38.21	11,415
October 13, 2026	39.3	38.51	38.51	39.51	37.4	15,515
October 12, 2026	39.85	39.1	39.1	39.85	38.9	3,914
October 09, 2026	39.49	39.26	39.26	39.49	38.62	3,312
October 08, 2026	39.2	38.97	38.97	39.93	38.82	7,075
October 07, 2026	39.94	39.41	39.41	39.94	39.2	2,786
October 06, 2026	40.2	39.67	39.67	40.2	39.45	6,310
October 05, 2026	39.85	39.8	39.8	39.99	39.01	11,644
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