Price Data Selection & Download
ACC Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5739 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see ACC share price today.
Share Price All Time High
₹2844.00
July 02, 2024
NSE Exchange
Share Price All Time Low
₹126.70
April 28, 2003
NSE Exchange
Highest Volume Trading Day
13,441,088
January 20, 2005 • ₹342.10
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
ACC daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹1415.00 | ₹1429.90 | ₹1397.80 | ₹1426.60 | 206,555 |
| 2026-05-26 | ₹1385.00 | ₹1420.30 | ₹1381.40 | ₹1412.60 | 189,369 |
| 2026-05-25 | ₹1368.90 | ₹1394.10 | ₹1365.70 | ₹1382.30 | 184,811 |
| 2026-05-22 | ₹1362.80 | ₹1370.40 | ₹1357.10 | ₹1360.00 | 141,070 |
| 2026-05-21 | ₹1358.00 | ₹1365.00 | ₹1354.70 | ₹1360.80 | 119,454 |
| 2026-05-20 | ₹1353.80 | ₹1353.80 | ₹1343.00 | ₹1351.60 | 95,705 |
| 2026-05-19 | ₹1367.50 | ₹1373.10 | ₹1353.30 | ₹1359.30 | 111,606 |
| 2026-05-18 | ₹1359.10 | ₹1364.30 | ₹1332.00 | ₹1359.60 | 346,093 |
| 2026-05-15 | ₹1386.00 | ₹1398.80 | ₹1356.40 | ₹1362.80 | 116,644 |
| 2026-05-14 | ₹1369.80 | ₹1387.50 | ₹1357.20 | ₹1378.20 | 125,220 |
| 2026-05-13 | ₹1347.40 | ₹1372.50 | ₹1341.80 | ₹1366.40 | 195,955 |
| 2026-05-12 | ₹1354.00 | ₹1370.00 | ₹1340.00 | ₹1347.00 | 336,085 |
| 2026-05-11 | ₹1385.00 | ₹1390.00 | ₹1340.40 | ₹1357.90 | 939,282 |
| 2026-05-08 | ₹1416.80 | ₹1432.90 | ₹1387.70 | ₹1391.90 | 507,255 |
| 2026-05-07 | ₹1421.60 | ₹1435.00 | ₹1409.20 | ₹1414.60 | 189,832 |
| 2026-05-06 | ₹1397.60 | ₹1425.90 | ₹1392.10 | ₹1414.00 | 159,515 |
| 2026-05-05 | ₹1396.10 | ₹1396.10 | ₹1375.10 | ₹1392.60 | 316,020 |
| 2026-05-04 | ₹1412.10 | ₹1436.50 | ₹1391.00 | ₹1398.20 | 509,584 |
| 2026-04-30 | ₹1438.00 | ₹1438.00 | ₹1406.00 | ₹1422.10 | 174,028 |
| 2026-04-29 | ₹1447.90 | ₹1457.50 | ₹1433.30 | ₹1436.60 | 137,892 |
| 2026-04-28 | ₹1441.90 | ₹1443.00 | ₹1432.00 | ₹1439.30 | 123,384 |
| 2026-04-27 | ₹1418.00 | ₹1459.60 | ₹1416.40 | ₹1439.80 | 274,971 |
| 2026-04-24 | ₹1423.00 | ₹1429.00 | ₹1398.80 | ₹1412.70 | 173,032 |
| 2026-04-23 | ₹1439.00 | ₹1439.70 | ₹1420.00 | ₹1423.10 | 128,954 |
| 2026-04-22 | ₹1437.00 | ₹1455.00 | ₹1424.40 | ₹1446.40 | 212,480 |
| 2026-04-21 | ₹1429.00 | ₹1444.80 | ₹1425.00 | ₹1438.00 | 116,234 |
| 2026-04-20 | ₹1435.00 | ₹1444.80 | ₹1413.00 | ₹1428.80 | 222,508 |
| 2026-04-17 | ₹1446.00 | ₹1449.90 | ₹1428.20 | ₹1432.20 | 497,877 |
| 2026-04-16 | ₹1434.90 | ₹1447.10 | ₹1425.20 | ₹1442.80 | 196,798 |
| 2026-04-15 | ₹1429.00 | ₹1446.70 | ₹1422.40 | ₹1431.20 | 267,004 |
| 2026-04-13 | ₹1408.20 | ₹1414.00 | ₹1367.10 | ₹1410.50 | 330,446 |
| 2026-04-10 | ₹1398.70 | ₹1430.00 | ₹1395.60 | ₹1424.60 | 186,253 |
| 2026-04-09 | ₹1409.80 | ₹1409.80 | ₹1380.00 | ₹1391.90 | 192,918 |
| 2026-04-08 | ₹1376.00 | ₹1451.00 | ₹1376.00 | ₹1411.00 | 312,369 |
| 2026-04-07 | ₹1357.90 | ₹1358.60 | ₹1333.10 | ₹1340.00 | 127,358 |
| 2026-04-06 | ₹1325.90 | ₹1369.90 | ₹1310.10 | ₹1362.10 | 148,242 |
| 2026-04-02 | ₹1311.00 | ₹1329.00 | ₹1289.70 | ₹1325.90 | 190,185 |
| 2026-04-01 | ₹1280.10 | ₹1331.90 | ₹1280.10 | ₹1327.90 | 208,873 |
| 2026-03-30 | ₹1305.10 | ₹1306.50 | ₹1251.70 | ₹1254.60 | 496,998 |
| 2026-03-27 | ₹1367.90 | ₹1367.90 | ₹1305.00 | ₹1314.40 | 480,450 |
| 2026-03-25 | ₹1340.00 | ₹1383.30 | ₹1340.00 | ₹1367.90 | 254,138 |
| 2026-03-24 | ₹1356.50 | ₹1357.90 | ₹1319.50 | ₹1334.30 | 249,566 |
| 2026-03-23 | ₹1374.90 | ₹1374.90 | ₹1320.00 | ₹1329.80 | 413,599 |
| 2026-03-20 | ₹1362.00 | ₹1390.00 | ₹1358.60 | ₹1381.40 | 380,815 |
| 2026-03-19 | ₹1390.00 | ₹1396.50 | ₹1349.10 | ₹1352.90 | 294,292 |
| 2026-03-18 | ₹1385.10 | ₹1409.50 | ₹1376.40 | ₹1405.20 | 201,573 |
| 2026-03-17 | ₹1380.00 | ₹1391.10 | ₹1368.50 | ₹1385.00 | 247,661 |
| 2026-03-16 | ₹1377.00 | ₹1386.10 | ₹1361.80 | ₹1373.20 | 278,403 |
| 2026-03-13 | ₹1430.00 | ₹1430.10 | ₹1360.00 | ₹1376.40 | 418,777 |
| 2026-03-12 | ₹1455.70 | ₹1455.70 | ₹1425.20 | ₹1433.40 | 258,116 |
| 2026-03-11 | ₹1481.00 | ₹1497.40 | ₹1452.70 | ₹1456.40 | 205,801 |
| 2026-03-10 | ₹1463.30 | ₹1482.20 | ₹1447.20 | ₹1474.00 | 212,739 |
| 2026-03-09 | ₹1476.00 | ₹1476.00 | ₹1435.70 | ₹1450.50 | 239,746 |
| 2026-03-06 | ₹1514.00 | ₹1535.00 | ₹1499.00 | ₹1501.20 | 259,409 |
| 2026-03-05 | ₹1523.60 | ₹1528.40 | ₹1505.10 | ₹1523.60 | 165,123 |
| 2026-03-04 | ₹1542.00 | ₹1545.50 | ₹1510.00 | ₹1529.70 | 258,447 |
| 2026-03-02 | ₹1568.00 | ₹1576.00 | ₹1546.10 | ₹1553.20 | 212,450 |
| 2026-02-27 | ₹1614.00 | ₹1617.20 | ₹1585.10 | ₹1592.40 | 173,456 |
| 2026-02-26 | ₹1628.00 | ₹1630.00 | ₹1610.10 | ₹1613.10 | 104,053 |
| 2026-02-25 | ₹1620.20 | ₹1631.60 | ₹1618.00 | ₹1623.90 | 99,578 |
| 2026-02-24 | ₹1618.50 | ₹1624.40 | ₹1605.60 | ₹1619.10 | 87,389 |
| 2026-02-23 | ₹1628.70 | ₹1628.80 | ₹1611.00 | ₹1618.80 | 96,024 |
| 2026-02-20 | ₹1610.00 | ₹1625.80 | ₹1602.00 | ₹1612.60 | 85,754 |
| 2026-02-19 | ₹1640.60 | ₹1646.80 | ₹1611.00 | ₹1617.60 | 89,225 |
| 2026-02-18 | ₹1639.40 | ₹1648.80 | ₹1630.10 | ₹1640.60 | 65,970 |
| 2026-02-17 | ₹1633.10 | ₹1649.20 | ₹1625.70 | ₹1639.40 | 148,310 |
| 2026-02-16 | ₹1638.00 | ₹1648.90 | ₹1620.20 | ₹1632.20 | 146,223 |
| 2026-02-13 | ₹1667.90 | ₹1675.00 | ₹1632.00 | ₹1637.10 | 129,132 |
| 2026-02-12 | ₹1703.90 | ₹1703.90 | ₹1665.50 | ₹1671.30 | 117,026 |
| 2026-02-11 | ₹1706.90 | ₹1706.90 | ₹1683.00 | ₹1698.00 | 92,105 |
| 2026-02-10 | ₹1710.10 | ₹1713.50 | ₹1689.10 | ₹1695.40 | 126,437 |
| 2026-02-09 | ₹1671.90 | ₹1709.80 | ₹1671.90 | ₹1706.10 | 131,395 |
| 2026-02-06 | ₹1675.00 | ₹1689.60 | ₹1652.50 | ₹1667.40 | 124,609 |
| 2026-02-05 | ₹1694.00 | ₹1694.00 | ₹1668.00 | ₹1676.20 | 87,906 |
| 2026-02-04 | ₹1668.90 | ₹1694.00 | ₹1656.00 | ₹1692.10 | 103,704 |
| 2026-02-03 | ₹1667.70 | ₹1688.40 | ₹1654.10 | ₹1668.90 | 243,255 |
| 2026-02-02 | ₹1620.80 | ₹1645.50 | ₹1593.00 | ₹1636.00 | 192,361 |
| 2026-02-01 | ₹1654.00 | ₹1670.00 | ₹1614.20 | ₹1620.80 | 126,502 |
| 2026-01-30 | ₹1671.00 | ₹1679.00 | ₹1626.10 | ₹1636.90 | 227,280 |
| 2026-01-29 | ₹1684.30 | ₹1689.50 | ₹1668.10 | ₹1678.50 | 294,451 |
| 2026-01-28 | ₹1688.00 | ₹1704.20 | ₹1669.10 | ₹1684.30 | 336,420 |
| 2026-01-27 | ₹1699.00 | ₹1699.00 | ₹1668.80 | ₹1687.90 | 160,507 |
| 2026-01-23 | ₹1728.20 | ₹1729.00 | ₹1663.90 | ₹1669.10 | 291,265 |
| 2026-01-22 | ₹1729.90 | ₹1738.00 | ₹1720.20 | ₹1728.20 | 93,146 |
| 2026-01-21 | ₹1696.80 | ₹1731.70 | ₹1673.10 | ₹1716.70 | 191,606 |
| 2026-01-20 | ₹1731.10 | ₹1743.40 | ₹1691.10 | ₹1696.80 | 180,990 |
| 2026-01-19 | ₹1755.50 | ₹1755.50 | ₹1728.00 | ₹1733.70 | 78,984 |
| 2026-01-16 | ₹1729.90 | ₹1763.00 | ₹1712.60 | ₹1755.60 | 245,388 |
| 2026-01-14 | ₹1708.90 | ₹1729.00 | ₹1705.00 | ₹1728.10 | 102,791 |
| 2026-01-13 | ₹1712.60 | ₹1729.60 | ₹1702.00 | ₹1707.30 | 145,199 |
| 2026-01-12 | ₹1703.20 | ₹1714.20 | ₹1687.00 | ₹1706.70 | 145,178 |
| 2026-01-09 | ₹1723.40 | ₹1725.80 | ₹1701.00 | ₹1703.20 | 152,899 |
| 2026-01-08 | ₹1755.40 | ₹1755.40 | ₹1717.00 | ₹1723.40 | 139,385 |
| 2026-01-07 | ₹1751.20 | ₹1759.00 | ₹1747.50 | ₹1755.40 | 92,042 |
| 2026-01-06 | ₹1777.00 | ₹1777.00 | ₹1745.50 | ₹1752.00 | 165,747 |
| 2026-01-05 | ₹1751.90 | ₹1778.90 | ₹1750.20 | ₹1771.60 | 221,151 |
| 2026-01-02 | ₹1740.10 | ₹1751.90 | ₹1737.10 | ₹1748.80 | 177,224 |
| 2026-01-01 | ₹1737.90 | ₹1744.90 | ₹1730.10 | ₹1740.40 | 161,847 |
ACC Share Price Performance Analysis (Jan 2003 - May 2026)
ACC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-18.03%
₹1740.40 → ₹1426.60
Year to Date
Price Volatility
9.73%
Low Volatility
Year to Date
Average Daily Volume
211,366
Year to Date Average
NSE Exchange
ACC Share Price History – Frequently Asked Questions
Common questions about ACC historical data and records. Examine ACC earnings report for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of ACC (ACC)?
The all-time high share price of ACC was ₹2844.0 recorded on July 02, 2024 on the NSE exchange.
What is the all-time low share price of ACC (ACC)?
The all-time low share price of ACC was ₹126.7 recorded on April 28, 2003 on the NSE exchange.
How can I download ACC historical share price data?
You can download ACC historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ACC shares?
The highest trading volume day for ACC was 13,441,088 shares traded on January 20, 2005 on the NSE exchange, with share price at ₹342.1.