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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	76.01	74.99	74.99	77.9	73.62	26,309
October 15, 2025	79.98	75.91	75.91	79.98	74.05	11,722
October 14, 2025	77.03	77.21	77.21	80.6	76.51	26,451
October 13, 2025	81	80.43	80.43	83.83	79.63	37,266
October 10, 2025	84	83.83	83.83	84.01	83.83	4,028
October 09, 2025	85.57	85.55	85.55	85.57	85.55	9,014
October 08, 2025	83.91	83.9	83.9	83.91	83.88	15,979
October 07, 2025	83.94	83.94	83.94	83.94	83.94	4,918
October 06, 2025	80	82.3	82.3	82.32	80	79,991
October 03, 2025	80.71	80.71	80.71	80.71	80.71	4,304
October 01, 2025	82.36	82.36	82.36	82.36	82.36	3,944
September 30, 2025	84.01	84.05	84.05	84.1	84.01	32,072
September 29, 2025	85.73	85.73	85.73	85.73	85.73	4,624
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

Andhra Cements Limited (ACL.NS) NSE