Price Data Selection & Download
Andhra Cements Share Price All Time Records & Statistics (Nov 2025 - Sep 2026)
203 daily OHLCV records on NSE from Nov. 2025 to Sept. 2026. Review Andhra Cements price earnings to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹75.99
January 09, 2026
NSE Exchange
Share Price All Time Low
₹40.50
March 30, 2026
NSE Exchange
Highest Volume Trading Day
593,879
January 09, 2026 • ₹72.30
NSE Exchange
Share Price History Data (Nov 2025 - Sep 2026)
ACL daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹42.80 | ₹42.99 | ₹41.52 | ₹42.66 | 6,820 |
| 2026-09-17 | ₹43.40 | ₹43.40 | ₹40.70 | ₹41.98 | 19,853 |
| 2026-09-16 | ₹42.55 | ₹43.50 | ₹41.90 | ₹42.70 | 14,356 |
| 2026-09-15 | ₹41.85 | ₹43.50 | ₹41.85 | ₹42.55 | 4,611 |
| 2026-09-11 | ₹42.75 | ₹42.94 | ₹41.50 | ₹42.70 | 32,848 |
| 2026-09-10 | ₹43.15 | ₹43.80 | ₹42.30 | ₹42.68 | 8,422 |
| 2026-09-09 | ₹42.95 | ₹43.49 | ₹42.50 | ₹43.21 | 5,707 |
| 2026-09-08 | ₹43.96 | ₹43.97 | ₹42.00 | ₹42.29 | 29,632 |
| 2026-09-07 | ₹43.36 | ₹43.99 | ₹43.02 | ₹43.49 | 7,960 |
| 2026-09-04 | ₹43.58 | ₹43.59 | ₹43.00 | ₹43.36 | 18,265 |
| 2026-09-03 | ₹43.92 | ₹43.99 | ₹43.02 | ₹43.58 | 11,113 |
| 2026-09-02 | ₹44.10 | ₹44.20 | ₹43.13 | ₹43.92 | 8,724 |
| 2026-09-01 | ₹43.99 | ₹44.00 | ₹43.51 | ₹43.94 | 4,249 |
| 2026-08-31 | ₹44.94 | ₹44.94 | ₹43.50 | ₹43.72 | 11,870 |
| 2026-08-28 | ₹44.95 | ₹44.95 | ₹43.72 | ₹44.14 | 26,615 |
| 2026-08-27 | ₹44.95 | ₹45.00 | ₹43.75 | ₹44.06 | 16,516 |
| 2026-08-26 | ₹44.60 | ₹44.65 | ₹44.01 | ₹44.38 | 5,556 |
| 2026-08-25 | ₹44.60 | ₹46.00 | ₹44.00 | ₹44.30 | 20,682 |
| 2026-08-24 | ₹45.22 | ₹45.99 | ₹44.01 | ₹44.81 | 10,152 |
| 2026-08-21 | ₹46.39 | ₹46.39 | ₹45.00 | ₹45.20 | 18,479 |
| 2026-08-20 | ₹46.32 | ₹46.94 | ₹45.60 | ₹45.77 | 12,406 |
| 2026-08-19 | ₹46.95 | ₹46.95 | ₹45.57 | ₹46.08 | 6,599 |
| 2026-08-18 | ₹45.16 | ₹46.85 | ₹45.16 | ₹46.37 | 4,303 |
| 2026-08-17 | ₹47.00 | ₹47.00 | ₹45.02 | ₹45.94 | 11,742 |
| 2026-08-14 | ₹46.80 | ₹46.80 | ₹45.60 | ₹46.14 | 8,242 |
| 2026-08-13 | ₹46.00 | ₹47.34 | ₹45.20 | ₹46.08 | 11,078 |
| 2026-08-12 | ₹48.45 | ₹48.45 | ₹45.00 | ₹46.15 | 38,751 |
| 2026-08-11 | ₹47.77 | ₹48.50 | ₹47.77 | ₹48.43 | 8,485 |
| 2026-08-10 | ₹47.95 | ₹49.00 | ₹47.27 | ₹48.01 | 13,859 |
| 2026-08-07 | ₹47.26 | ₹48.70 | ₹47.26 | ₹47.95 | 11,279 |
| 2026-08-06 | ₹47.43 | ₹48.48 | ₹47.20 | ₹47.99 | 11,990 |
| 2026-08-05 | ₹47.01 | ₹47.90 | ₹47.01 | ₹47.43 | 8,215 |
| 2026-08-04 | ₹47.05 | ₹49.00 | ₹47.05 | ₹47.59 | 36,264 |
| 2026-08-03 | ₹48.85 | ₹48.85 | ₹47.16 | ₹47.72 | 11,075 |
| 2026-07-31 | ₹48.49 | ₹48.49 | ₹47.01 | ₹47.63 | 8,970 |
| 2026-07-30 | ₹48.20 | ₹48.85 | ₹46.73 | ₹47.52 | 17,011 |
| 2026-07-29 | ₹48.59 | ₹49.00 | ₹46.40 | ₹48.24 | 7,466 |
| 2026-07-28 | ₹48.02 | ₹49.90 | ₹48.00 | ₹48.35 | 22,588 |
| 2026-07-27 | ₹47.06 | ₹49.90 | ₹47.06 | ₹48.42 | 71,611 |
| 2026-07-24 | ₹47.99 | ₹48.48 | ₹46.34 | ₹47.06 | 15,817 |
| 2026-07-23 | ₹48.70 | ₹49.45 | ₹47.00 | ₹47.64 | 9,790 |
| 2026-07-22 | ₹48.89 | ₹49.50 | ₹48.50 | ₹48.70 | 4,324 |
| 2026-07-21 | ₹49.80 | ₹49.80 | ₹48.27 | ₹48.89 | 10,263 |
| 2026-07-20 | ₹49.80 | ₹49.80 | ₹48.15 | ₹49.02 | 25,772 |
| 2026-07-17 | ₹49.37 | ₹49.87 | ₹48.50 | ₹49.01 | 9,604 |
| 2026-07-16 | ₹49.20 | ₹50.18 | ₹49.10 | ₹49.12 | 15,811 |
| 2026-07-15 | ₹49.01 | ₹49.99 | ₹49.01 | ₹49.19 | 6,413 |
| 2026-07-14 | ₹49.40 | ₹49.96 | ₹49.00 | ₹49.35 | 5,772 |
| 2026-07-13 | ₹49.39 | ₹49.94 | ₹49.00 | ₹49.40 | 8,070 |
| 2026-07-10 | ₹49.39 | ₹50.00 | ₹49.00 | ₹49.15 | 9,993 |
| 2026-07-09 | ₹51.00 | ₹51.00 | ₹48.95 | ₹49.39 | 23,789 |
| 2026-07-08 | ₹50.01 | ₹50.01 | ₹49.05 | ₹49.97 | 8,152 |
| 2026-07-07 | ₹51.69 | ₹51.69 | ₹49.15 | ₹49.98 | 11,657 |
| 2026-07-06 | ₹49.50 | ₹51.60 | ₹49.50 | ₹49.92 | 44,578 |
| 2026-07-03 | ₹52.98 | ₹52.98 | ₹50.93 | ₹51.11 | 21,418 |
| 2026-07-02 | ₹53.23 | ₹53.50 | ₹51.80 | ₹52.03 | 17,048 |
| 2026-07-01 | ₹53.60 | ₹53.60 | ₹52.00 | ₹52.19 | 10,972 |
| 2026-06-30 | ₹53.80 | ₹53.80 | ₹52.26 | ₹52.48 | 11,417 |
| 2026-06-29 | ₹53.97 | ₹53.98 | ₹52.75 | ₹52.75 | 27,971 |
| 2026-06-25 | ₹52.83 | ₹53.50 | ₹52.31 | ₹52.34 | 8,939 |
| 2026-06-24 | ₹54.29 | ₹54.29 | ₹52.22 | ₹52.31 | 20,170 |
| 2026-06-23 | ₹52.92 | ₹52.99 | ₹52.04 | ₹52.69 | 14,556 |
| 2026-06-22 | ₹53.90 | ₹53.98 | ₹52.50 | ₹52.92 | 24,787 |
| 2026-06-19 | ₹52.32 | ₹53.98 | ₹52.32 | ₹53.74 | 7,431 |
| 2026-06-18 | ₹53.93 | ₹54.19 | ₹52.00 | ₹53.36 | 25,886 |
| 2026-06-17 | ₹54.93 | ₹54.93 | ₹53.51 | ₹53.93 | 7,920 |
| 2026-06-16 | ₹55.00 | ₹55.00 | ₹53.44 | ₹53.91 | 8,843 |
| 2026-06-15 | ₹53.67 | ₹56.35 | ₹53.20 | ₹54.01 | 27,332 |
| 2026-06-12 | ₹53.20 | ₹54.19 | ₹52.51 | ₹53.65 | 9,893 |
| 2026-06-11 | ₹52.91 | ₹54.00 | ₹52.21 | ₹52.85 | 5,120 |
| 2026-06-10 | ₹54.50 | ₹54.90 | ₹52.70 | ₹52.91 | 32,331 |
| 2026-06-09 | ₹53.10 | ₹54.80 | ₹53.10 | ₹53.99 | 9,390 |
| 2026-06-08 | ₹53.82 | ₹55.90 | ₹52.05 | ₹53.10 | 29,902 |
| 2026-06-05 | ₹54.00 | ₹54.98 | ₹53.80 | ₹54.14 | 15,256 |
| 2026-06-04 | ₹53.26 | ₹55.33 | ₹53.26 | ₹53.73 | 7,510 |
| 2026-06-03 | ₹55.38 | ₹55.97 | ₹54.34 | ₹54.42 | 21,663 |
| 2026-06-02 | ₹55.90 | ₹55.90 | ₹53.01 | ₹54.34 | 12,229 |
| 2026-06-01 | ₹56.00 | ₹56.00 | ₹54.50 | ₹55.00 | 8,064 |
| 2026-05-29 | ₹56.17 | ₹57.00 | ₹55.20 | ₹55.37 | 9,873 |
| 2026-05-27 | ₹56.88 | ₹57.40 | ₹56.00 | ₹56.17 | 18,178 |
| 2026-05-26 | ₹56.80 | ₹56.80 | ₹55.25 | ₹55.78 | 8,678 |
| 2026-05-25 | ₹55.25 | ₹57.70 | ₹55.00 | ₹55.25 | 17,502 |
| 2026-05-22 | ₹56.50 | ₹56.66 | ₹54.75 | ₹55.11 | 11,545 |
| 2026-05-21 | ₹55.23 | ₹56.50 | ₹55.19 | ₹56.05 | 12,126 |
| 2026-05-20 | ₹55.12 | ₹55.92 | ₹55.00 | ₹55.23 | 5,440 |
| 2026-05-19 | ₹56.00 | ₹56.00 | ₹54.73 | ₹55.12 | 6,420 |
| 2026-05-18 | ₹55.01 | ₹55.57 | ₹54.01 | ₹54.68 | 12,563 |
| 2026-05-15 | ₹58.89 | ₹59.24 | ₹55.36 | ₹55.81 | 33,492 |
| 2026-05-14 | ₹59.20 | ₹59.35 | ₹57.30 | ₹58.24 | 55,962 |
| 2026-05-13 | ₹55.01 | ₹58.68 | ₹54.50 | ₹57.48 | 68,025 |
| 2026-05-12 | ₹54.75 | ₹56.95 | ₹54.50 | ₹55.89 | 21,067 |
| 2026-05-11 | ₹58.49 | ₹58.49 | ₹55.00 | ₹55.84 | 16,416 |
| 2026-05-08 | ₹57.00 | ₹57.74 | ₹56.22 | ₹57.62 | 15,577 |
| 2026-05-07 | ₹56.01 | ₹56.90 | ₹55.86 | ₹56.55 | 9,759 |
| 2026-05-06 | ₹55.99 | ₹56.90 | ₹54.52 | ₹55.56 | 18,337 |
| 2026-05-05 | ₹56.32 | ₹56.32 | ₹54.50 | ₹55.33 | 15,246 |
| 2026-05-04 | ₹56.35 | ₹56.97 | ₹55.15 | ₹56.32 | 7,581 |
| 2026-04-30 | ₹55.20 | ₹57.00 | ₹55.20 | ₹56.31 | 8,995 |
| 2026-04-29 | ₹56.03 | ₹57.00 | ₹55.54 | ₹56.32 | 11,288 |
| 2026-04-28 | ₹57.00 | ₹57.00 | ₹55.44 | ₹56.03 | 14,469 |
| 2026-04-27 | ₹54.75 | ₹56.89 | ₹54.75 | ₹56.35 | 13,048 |
| 2026-04-24 | ₹55.01 | ₹56.25 | ₹54.01 | ₹55.47 | 14,686 |
| 2026-04-23 | ₹56.09 | ₹56.99 | ₹54.02 | ₹54.92 | 24,659 |
| 2026-04-22 | ₹56.99 | ₹56.99 | ₹55.78 | ₹56.08 | 20,046 |
| 2026-04-21 | ₹56.60 | ₹57.86 | ₹55.00 | ₹55.67 | 43,973 |
| 2026-04-20 | ₹58.89 | ₹59.50 | ₹55.50 | ₹56.60 | 26,907 |
| 2026-04-17 | ₹59.00 | ₹59.00 | ₹57.63 | ₹57.92 | 24,494 |
| 2026-04-16 | ₹57.15 | ₹58.10 | ₹57.12 | ₹57.91 | 25,518 |
| 2026-04-15 | ₹58.00 | ₹58.79 | ₹56.80 | ₹57.42 | 38,348 |
| 2026-04-13 | ₹55.60 | ₹59.00 | ₹54.50 | ₹56.74 | 90,168 |
| 2026-04-10 | ₹56.90 | ₹57.36 | ₹56.85 | ₹57.36 | 54,725 |
| 2026-04-09 | ₹53.99 | ₹54.63 | ₹51.99 | ₹54.63 | 51,870 |
| 2026-04-08 | ₹52.03 | ₹52.03 | ₹52.03 | ₹52.03 | 6,058 |
| 2026-04-07 | ₹48.99 | ₹49.56 | ₹47.27 | ₹49.56 | 16,543 |
| 2026-04-06 | ₹47.15 | ₹47.20 | ₹46.00 | ₹47.20 | 29,187 |
| 2026-04-02 | ₹42.00 | ₹44.96 | ₹41.99 | ₹44.96 | 33,005 |
| 2026-04-01 | ₹42.00 | ₹42.82 | ₹42.00 | ₹42.82 | 11,713 |
| 2026-03-30 | ₹42.23 | ₹42.24 | ₹40.50 | ₹40.79 | 57,917 |
| 2026-03-27 | ₹44.08 | ₹44.95 | ₹42.01 | ₹42.24 | 182,178 |
| 2026-03-25 | ₹45.99 | ₹46.00 | ₹43.78 | ₹44.08 | 223,937 |
| 2026-03-24 | ₹49.10 | ₹49.10 | ₹44.41 | ₹44.69 | 144,306 |
| 2026-03-23 | ₹52.70 | ₹52.96 | ₹47.54 | ₹48.25 | 83,148 |
| 2026-03-20 | ₹54.50 | ₹54.50 | ₹52.57 | ₹52.79 | 18,893 |
| 2026-03-19 | ₹53.01 | ₹54.25 | ₹52.90 | ₹53.86 | 17,345 |
| 2026-03-18 | ₹53.90 | ₹56.00 | ₹53.10 | ₹53.91 | 71,190 |
| 2026-03-17 | ₹53.00 | ₹55.70 | ₹52.15 | ₹53.08 | 149,069 |
| 2026-03-16 | ₹52.01 | ₹52.89 | ₹50.30 | ₹50.99 | 14,602 |
| 2026-03-13 | ₹53.75 | ₹53.95 | ₹51.10 | ₹51.96 | 27,607 |
| 2026-03-12 | ₹52.99 | ₹54.00 | ₹52.00 | ₹53.77 | 11,698 |
| 2026-03-11 | ₹53.88 | ₹55.79 | ₹51.10 | ₹52.57 | 26,111 |
| 2026-03-10 | ₹53.89 | ₹55.29 | ₹53.08 | ₹53.88 | 10,840 |
| 2026-03-09 | ₹52.99 | ₹55.00 | ₹51.01 | ₹52.75 | 10,368 |
| 2026-03-06 | ₹51.92 | ₹54.50 | ₹51.92 | ₹53.79 | 11,031 |
| 2026-03-05 | ₹52.30 | ₹55.00 | ₹52.06 | ₹52.74 | 8,100 |
| 2026-03-04 | ₹51.99 | ₹54.00 | ₹51.99 | ₹52.57 | 9,236 |
| 2026-03-02 | ₹54.00 | ₹54.99 | ₹52.81 | ₹53.06 | 50,428 |
| 2026-02-27 | ₹54.90 | ₹56.30 | ₹54.90 | ₹55.54 | 15,586 |
| 2026-02-26 | ₹56.50 | ₹56.50 | ₹54.89 | ₹55.40 | 6,626 |
| 2026-02-25 | ₹55.01 | ₹56.84 | ₹54.50 | ₹55.39 | 18,568 |
| 2026-02-24 | ₹55.45 | ₹56.61 | ₹54.27 | ₹55.06 | 13,080 |
| 2026-02-23 | ₹56.01 | ₹57.00 | ₹52.35 | ₹54.36 | 31,062 |
| 2026-02-20 | ₹54.06 | ₹57.00 | ₹54.06 | ₹55.49 | 13,113 |
| 2026-02-19 | ₹57.50 | ₹57.50 | ₹54.90 | ₹55.38 | 19,387 |
| 2026-02-18 | ₹57.90 | ₹57.95 | ₹56.51 | ₹57.65 | 12,858 |
| 2026-02-17 | ₹55.23 | ₹57.38 | ₹55.23 | ₹56.80 | 27,824 |
| 2026-02-16 | ₹56.00 | ₹56.60 | ₹55.02 | ₹56.28 | 7,738 |
| 2026-02-13 | ₹55.25 | ₹56.41 | ₹54.65 | ₹55.32 | 29,249 |
| 2026-02-12 | ₹60.00 | ₹60.80 | ₹54.68 | ₹56.70 | 47,641 |
| 2026-02-11 | ₹60.00 | ₹60.26 | ₹58.50 | ₹59.36 | 12,134 |
| 2026-02-10 | ₹60.35 | ₹60.50 | ₹58.00 | ₹59.44 | 26,353 |
| 2026-02-09 | ₹58.02 | ₹60.48 | ₹58.02 | ₹60.00 | 21,395 |
| 2026-02-06 | ₹58.51 | ₹59.40 | ₹57.70 | ₹58.56 | 5,027 |
| 2026-02-05 | ₹58.29 | ₹58.70 | ₹57.52 | ₹58.63 | 3,706 |
| 2026-02-04 | ₹59.38 | ₹59.44 | ₹58.52 | ₹58.87 | 10,746 |
| 2026-02-03 | ₹61.12 | ₹61.12 | ₹58.25 | ₹59.38 | 22,073 |
| 2026-02-02 | ₹58.99 | ₹58.99 | ₹57.00 | ₹57.99 | 10,552 |
| 2026-02-01 | ₹55.61 | ₹58.85 | ₹55.61 | ₹57.89 | 15,500 |
| 2026-01-30 | ₹54.96 | ₹58.41 | ₹53.74 | ₹57.18 | 70,769 |
| 2026-01-29 | ₹59.99 | ₹59.99 | ₹54.00 | ₹54.96 | 77,158 |
| 2026-01-28 | ₹59.89 | ₹60.37 | ₹57.60 | ₹58.40 | 48,104 |
| 2026-01-27 | ₹59.48 | ₹62.99 | ₹58.00 | ₹58.21 | 91,835 |
| 2026-01-23 | ₹61.50 | ₹64.19 | ₹58.25 | ₹59.19 | 161,132 |
| 2026-01-22 | ₹59.60 | ₹62.46 | ₹59.50 | ₹61.56 | 24,487 |
| 2026-01-21 | ₹60.60 | ₹66.60 | ₹58.00 | ₹59.71 | 74,809 |
| 2026-01-20 | ₹64.00 | ₹67.79 | ₹60.05 | ₹61.56 | 110,286 |
| 2026-01-19 | ₹66.69 | ₹68.40 | ₹63.55 | ₹64.39 | 49,198 |
| 2026-01-16 | ₹66.50 | ₹69.00 | ₹66.00 | ₹66.69 | 29,200 |
| 2026-01-14 | ₹67.00 | ₹68.23 | ₹66.00 | ₹66.24 | 20,304 |
| 2026-01-13 | ₹68.60 | ₹69.50 | ₹67.13 | ₹68.24 | 25,453 |
| 2026-01-12 | ₹72.30 | ₹72.35 | ₹66.51 | ₹67.60 | 199,892 |
| 2026-01-09 | ₹72.69 | ₹75.99 | ₹71.80 | ₹72.30 | 593,879 |
| 2026-01-08 | ₹66.55 | ₹70.89 | ₹66.55 | ₹69.09 | 13,886 |
| 2026-01-07 | ₹65.30 | ₹69.80 | ₹65.30 | ₹68.08 | 32,086 |
| 2026-01-06 | ₹66.11 | ₹66.65 | ₹65.00 | ₹66.08 | 14,060 |
| 2026-01-05 | ₹68.40 | ₹68.40 | ₹66.00 | ₹66.11 | 12,218 |
| 2026-01-02 | ₹65.65 | ₹67.79 | ₹65.40 | ₹67.02 | 11,543 |
| 2026-01-01 | ₹67.00 | ₹68.00 | ₹65.00 | ₹65.65 | 14,061 |
Andhra Cements Share Price Performance Analysis (Nov 2025 - Sep 2026)
ACL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-35.02%
₹65.65 → ₹42.66
Year to Date
Price Volatility
11.87%
Low Volatility
Year to Date
Average Daily Volume
29,923
Year to Date Average
NSE Exchange
Andhra Cements Share Price History – Frequently Asked Questions
Common questions about ACL historical data and records. Analyse ACL FII DII holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of Andhra Cements (ACL)?
The all-time high share price of Andhra Cements was ₹75.99 recorded on January 09, 2026 on the NSE exchange.
What is the all-time low share price of Andhra Cements (ACL)?
The all-time low share price of Andhra Cements was ₹40.5 recorded on March 30, 2026 on the NSE exchange.
How can I download ACL historical share price data?
You can download Andhra Cements 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 ACL shares?
The highest trading volume day for Andhra Cements was 593,879 shares traded on January 09, 2026 on the NSE exchange, with share price at ₹72.3.