ACC Limited (INE012A01025)
NSE: ACC | Series: EQ | Date of Listing: 20 Nov, 1996
-
LTP
1,997.05
33.20 (1.69 %) -
Open
1,953.60
1,957.00 -
High
1,999.00
1,974.60 -
Low
1,950.50
1,929.00 -
Close
1,994.85
1,963.85 -
52W High
2,844.00
02 Jul, 2024 -
52W Low
1,778.45
03 Mar, 2025
Upper Circuit: 2,356.62
Lower Circuit: 1,571.08
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,953.60 | 1,999.00 | 1,950.50 | 1,997.05 | 1,994.85 | 31.00 | 1.58 | 2,844.00 | 1,778.45 | 163,342 | 32.41 Crore | 12,220 |
| 02 Apr, 2025 | 1,957.00 | 1,974.60 | 1,929.00 | 1,962.50 | 1,963.85 | 11.65 | 0.6 | 2,844.00 | 1,778.45 | 140,886 | 27.59 Crore | 10,934 |
| 01 Apr, 2025 | 1,943.95 | 1,960.85 | 1,935.30 | 1,951.00 | 1,952.20 | 9.55 | 0.49 | 2,844.00 | 1,778.45 | 183,723 | 35.79 Crore | 11,525 |
| 28 Mar, 2025 | 1,970.95 | 1,987.30 | 1,923.00 | 1,945.00 | 1,942.65 | -21.45 | -1.09 | 2,844.00 | 1,778.45 | 555,880 | 108.24 Crore | 24,871 |
| 27 Mar, 2025 | 1,947.00 | 1,968.55 | 1,923.10 | 1,966.10 | 1,964.10 | 30.40 | 1.57 | 2,844.00 | 1,778.45 | 324,752 | 63.29 Crore | 22,681 |
| 26 Mar, 2025 | 1,932.00 | 1,954.00 | 1,921.05 | 1,936.65 | 1,933.70 | 2.85 | 0.15 | 2,844.00 | 1,778.45 | 175,969 | 34.18 Crore | 15,102 |
| 25 Mar, 2025 | 1,950.05 | 1,967.95 | 1,923.50 | 1,925.35 | 1,930.85 | -2.50 | -0.13 | 2,844.00 | 1,778.45 | 320,597 | 62.47 Crore | 28,076 |
| 24 Mar, 2025 | 1,924.00 | 1,943.30 | 1,911.05 | 1,936.00 | 1,933.35 | 17.70 | 0.92 | 2,844.00 | 1,778.45 | 258,977 | 50.01 Crore | 15,028 |
| 21 Mar, 2025 | 1,889.60 | 1,921.00 | 1,882.00 | 1,916.65 | 1,915.65 | 26.05 | 1.38 | 2,844.00 | 1,778.45 | 413,622 | 78.90 Crore | 22,005 |
| 20 Mar, 2025 | 1,909.00 | 1,911.45 | 1,884.55 | 1,887.50 | 1,889.60 | -10.40 | -0.55 | 2,844.00 | 1,778.45 | 219,513 | 41.55 Crore | 11,702 |
| 19 Mar, 2025 | 1,890.05 | 1,911.00 | 1,883.35 | 1,899.00 | 1,900.00 | 20.30 | 1.08 | 2,844.00 | 1,778.45 | 274,686 | 52.21 Crore | 15,856 |
| 18 Mar, 2025 | 1,888.90 | 1,905.00 | 1,876.00 | 1,881.00 | 1,879.70 | -3.40 | -0.18 | 2,844.00 | 1,778.45 | 456,477 | 86.03 Crore | 16,926 |
| 17 Mar, 2025 | 1,856.95 | 1,890.85 | 1,856.00 | 1,884.00 | 1,883.10 | 29.10 | 1.57 | 2,844.00 | 1,778.45 | 208,567 | 39.08 Crore | 10,746 |
| 13 Mar, 2025 | 1,878.00 | 1,878.00 | 1,847.45 | 1,851.00 | 1,854.00 | -11.60 | -0.62 | 2,844.00 | 1,778.45 | 573,646 | 106.55 Crore | 22,486 |
| 12 Mar, 2025 | 1,889.00 | 1,894.00 | 1,826.00 | 1,858.30 | 1,865.60 | -12.25 | -0.65 | 2,844.00 | 1,778.45 | 354,190 | 65.45 Crore | 28,883 |
| 11 Mar, 2025 | 1,830.00 | 1,892.55 | 1,830.00 | 1,878.35 | 1,877.85 | 17.25 | 0.93 | 2,844.00 | 1,778.45 | 206,675 | 38.76 Crore | 22,929 |
| 10 Mar, 2025 | 1,887.95 | 1,918.00 | 1,853.10 | 1,855.00 | 1,860.60 | -25.15 | -1.33 | 2,844.00 | 1,778.45 | 228,962 | 43.19 Crore | 21,008 |
| 07 Mar, 2025 | 1,869.85 | 1,898.70 | 1,858.60 | 1,875.00 | 1,885.75 | 15.90 | 0.85 | 2,844.00 | 1,778.45 | 445,459 | 83.48 Crore | 22,422 |
| 06 Mar, 2025 | 1,877.00 | 1,879.00 | 1,857.00 | 1,868.45 | 1,869.85 | 12.60 | 0.68 | 2,844.00 | 1,778.45 | 137,956 | 25.80 Crore | 12,386 |
| 05 Mar, 2025 | 1,827.00 | 1,863.90 | 1,822.55 | 1,858.80 | 1,857.25 | 28.40 | 1.55 | 2,844.00 | 1,778.45 | 318,341 | 58.76 Crore | 30,024 |
| 04 Mar, 2025 | 1,816.80 | 1,836.60 | 1,801.00 | 1,820.70 | 1,828.85 | 3.10 | 0.17 | 2,844.00 | 1,778.45 | 165,352 | 30.15 Crore | 17,051 |