Australia markets close in 22 minutes

ACC Limited (ACC.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
2,633.05+63.35 (+2.47%)
As of 11:20AM IST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 20242,575.002,654.002,562.052,633.052,633.05716,852
25 June 20242,608.002,608.002,549.202,569.702,569.70680,725
24 June 20242,585.002,596.602,519.052,588.252,588.25331,999
21 June 20242,637.002,650.002,579.002,590.202,590.20291,043
20 June 20242,635.002,641.202,611.552,622.652,622.65321,036
19 June 20242,653.002,657.202,590.552,621.552,621.55226,033
18 June 20242,694.002,694.552,646.402,652.002,652.00201,421
14 June 20242,664.002,714.002,651.152,661.702,661.70706,685
14 June 20247.5 Dividend
13 June 20242,642.002,644.002,610.602,635.802,628.30384,618
12 June 20242,565.052,639.002,551.802,624.402,616.93692,186
11 June 20242,575.002,575.002,545.102,563.602,556.31516,274
10 June 20242,519.452,566.002,499.102,543.102,535.86425,202
07 June 20242,467.402,507.752,451.402,499.102,491.99329,255
06 June 20242,431.602,506.202,431.602,453.552,446.57475,470
05 June 20242,349.952,425.002,236.302,401.602,394.77662,576
04 June 20242,679.952,679.952,150.002,282.052,275.561,495,201
03 June 20242,670.002,702.702,603.402,682.802,675.171,017,937
31 May 20242,515.002,570.102,498.052,546.402,539.15581,377
30 May 20242,528.752,545.002,485.052,496.952,489.85241,520
29 May 20242,564.952,570.002,523.852,536.502,529.28463,000
28 May 20242,582.952,593.602,552.002,570.552,563.24302,161
27 May 20242,615.002,624.802,572.952,585.102,577.74374,739
24 May 20242,620.002,662.802,597.902,609.252,601.83746,571
23 May 20242,549.802,627.952,518.102,616.402,608.96789,007
22 May 20242,531.002,548.152,495.002,543.352,536.11396,208
21 May 20242,525.952,559.902,482.902,527.852,520.66322,930
17 May 20242,492.352,527.952,486.202,521.952,514.77451,244
16 May 20242,498.802,500.352,461.102,486.102,479.03444,321
15 May 20242,477.952,502.002,451.302,489.152,482.07474,968
14 May 20242,375.002,469.402,375.002,463.502,456.49747,111
13 May 20242,374.002,377.952,331.552,363.752,357.02320,038
10 May 20242,427.002,439.752,355.452,360.152,353.43547,547
09 May 20242,443.452,454.902,403.002,416.152,409.27316,035
08 May 20242,436.502,455.002,421.052,439.602,432.66396,644
07 May 20242,490.002,516.202,422.002,436.452,429.52588,553
06 May 20242,546.002,551.402,482.002,489.502,482.42477,174
03 May 20242,544.702,564.002,503.052,531.402,524.20521,596
02 May 20242,544.002,552.002,521.502,529.452,522.25477,663
30 Apr 20242,551.002,554.702,525.002,531.802,524.60431,087
29 Apr 20242,535.002,561.502,516.052,525.402,518.21725,621
26 Apr 20242,607.052,610.002,516.002,533.052,525.841,110,755
25 Apr 20242,567.902,609.552,515.502,579.602,572.262,388,925
24 Apr 20242,467.002,574.002,467.002,556.402,549.13885,613
23 Apr 20242,428.002,462.802,401.302,452.602,445.62450,921
22 Apr 20242,427.452,427.452,370.202,403.552,396.71572,343
19 Apr 20242,396.002,416.952,368.002,405.152,398.31312,710
18 Apr 20242,480.002,484.052,400.152,412.002,405.14228,173
16 Apr 20242,422.102,457.002,414.002,442.652,435.70287,633
15 Apr 20242,465.002,478.602,407.052,442.452,435.50228,287
12 Apr 20242,524.702,532.502,460.002,468.302,461.28262,400
10 Apr 20242,524.302,542.002,513.752,524.702,517.52168,415
09 Apr 20242,583.002,598.302,515.002,524.302,517.12441,705
08 Apr 20242,595.902,607.002,540.002,582.452,575.10311,791
05 Apr 20242,615.002,628.752,564.252,575.102,567.77279,335
04 Apr 20242,648.902,666.702,590.102,616.252,608.81206,549
03 Apr 20242,625.002,657.002,606.002,633.952,626.46331,703
02 Apr 20242,555.002,658.002,545.852,648.652,641.11493,639
01 Apr 20242,510.002,555.652,497.102,544.552,537.31436,532
28 Mar 20242,478.002,505.002,453.202,491.702,484.61326,365
27 Mar 20242,463.952,500.002,448.552,454.102,447.12357,536
26 Mar 20242,430.002,477.202,429.602,450.002,443.03186,745
22 Mar 20242,439.052,458.002,415.552,443.252,436.30328,757
21 Mar 20242,429.002,450.902,400.052,438.852,431.91142,027
20 Mar 20242,409.052,431.452,371.052,397.702,390.88218,650
19 Mar 20242,442.802,449.852,375.752,403.402,396.56340,416
18 Mar 20242,480.102,480.102,393.052,441.552,434.60612,586
15 Mar 20242,482.102,523.952,426.552,502.952,495.83333,506
14 Mar 20242,387.002,489.302,347.202,482.102,475.04350,605
13 Mar 20242,565.002,575.652,354.452,389.102,382.30512,003
12 Mar 20242,642.002,659.352,550.052,561.602,554.31288,886
11 Mar 20242,645.002,677.102,635.002,641.902,634.38216,685
07 Mar 20242,642.002,656.852,615.302,638.802,631.29149,670
06 Mar 20242,665.002,673.402,596.952,642.002,634.48217,355
05 Mar 20242,705.002,705.002,660.002,668.752,661.16148,918
04 Mar 20242,710.002,723.152,688.602,695.652,687.98246,474
01 Mar 20242,650.002,704.852,636.352,695.452,687.78295,468
29 Feb 20242,570.002,662.002,556.202,629.302,621.82442,487
28 Feb 20242,669.402,683.352,567.002,573.252,565.93374,995
27 Feb 20242,666.652,688.002,660.502,669.402,661.80189,689
26 Feb 20242,679.102,720.002,668.052,674.652,667.04416,193
23 Feb 20242,677.102,718.002,665.002,679.552,671.93419,808
22 Feb 20242,676.802,687.802,636.002,680.102,672.47261,578
21 Feb 20242,690.002,719.002,651.102,666.752,659.16383,105
20 Feb 20242,674.002,715.002,657.202,686.702,679.06459,876
19 Feb 20242,744.002,744.002,660.402,670.502,662.90273,523
16 Feb 20242,649.952,746.402,642.302,720.402,712.661,169,085
15 Feb 20242,635.052,651.952,608.752,637.652,630.14261,121
14 Feb 20242,599.052,646.602,585.302,619.602,612.15458,027
13 Feb 20242,635.552,635.552,562.852,614.602,607.16413,974
12 Feb 20242,646.002,691.452,610.502,636.352,628.85785,117
09 Feb 20242,520.002,645.002,506.802,628.052,620.571,828,299
08 Feb 20242,517.102,539.952,503.352,510.852,503.71190,668
07 Feb 20242,535.002,556.002,494.802,505.552,498.42246,866
06 Feb 20242,485.802,533.002,469.252,528.252,521.06201,246
05 Feb 20242,510.002,523.502,469.652,486.202,479.13234,406
02 Feb 20242,552.802,563.902,490.002,499.452,492.34240,193
01 Feb 20242,553.402,566.002,511.702,530.002,522.80424,201
31 Jan 20242,514.002,584.002,469.202,544.302,537.06752,943
30 Jan 20242,508.002,577.802,496.852,513.152,506.00957,680
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...