ACC LIMITED (acc)
CEMENT | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 1924.1 | 1925.0 | 1924.1 | 1925.0 | 2100 |
| 2025-05-20 15:28:00 | 1923.1 | 1924.1 | 1922.2 | 1924.1 | 14400 |
| 2025-05-20 15:27:00 | 1922.5 | 1923.1 | 1922.5 | 1923.1 | 2700 |
| 2025-05-20 15:26:00 | 1922.6 | 1922.6 | 1922.5 | 1922.5 | 1500 |
| 2025-05-20 15:25:00 | 1922.1 | 1923.0 | 1921.7 | 1922.0 | 5100 |
| 2025-05-20 15:24:00 | 1922.3 | 1922.3 | 1921.5 | 1921.6 | 2400 |
| 2025-05-20 15:23:00 | 1922.9 | 1922.9 | 1921.9 | 1922.3 | 4500 |
| 2025-05-20 15:22:00 | 1923.8 | 1923.8 | 1921.5 | 1922.9 | 4500 |
| 2025-05-20 15:21:00 | 1925.0 | 1925.0 | 1923.9 | 1924.6 | 2400 |
| 2025-05-20 15:20:00 | 1922.5 | 1925.0 | 1922.5 | 1925.0 | 2700 |
| 2025-05-20 15:19:00 | 1924.2 | 1924.2 | 1923.0 | 1923.0 | 1200 |
| 2025-05-20 15:18:00 | 1924.6 | 1924.9 | 1924.2 | 1924.2 | 3300 |
| 2025-05-20 15:17:00 | 1924.6 | 1924.6 | 1924.4 | 1924.4 | 900 |
| 2025-05-20 15:16:00 | 1923.8 | 1924.6 | 1923.8 | 1924.6 | 600 |
| 2025-05-20 15:15:00 | 1925.6 | 1925.6 | 1923.8 | 1923.8 | 3600 |
| 2025-05-20 15:14:00 | 1927.0 | 1927.0 | 1925.0 | 1925.6 | 3600 |
| 2025-05-20 15:13:00 | 1927.1 | 1927.1 | 1927.0 | 1927.0 | 600 |
| 2025-05-20 15:12:00 | 1926.7 | 1928.3 | 1926.2 | 1927.1 | 2100 |
| 2025-05-20 15:11:00 | 1926.6 | 1927.7 | 1925.4 | 1926.7 | 3900 |
| 2025-05-20 15:10:00 | 1926.0 | 1926.9 | 1925.7 | 1925.7 | 600 |
| 2025-05-20 15:09:00 | 1923.1 | 1926.0 | 1923.1 | 1926.0 | 3600 |
| 2025-05-20 15:08:00 | 1924.0 | 1924.0 | 1922.9 | 1923.1 | 3000 |
| 2025-05-20 15:07:00 | 1922.6 | 1923.5 | 1922.2 | 1923.5 | 3000 |
| 2025-05-20 15:06:00 | 1923.3 | 1923.3 | 1922.6 | 1922.6 | 900 |
| 2025-05-20 15:05:00 | 1922.9 | 1923.6 | 1922.9 | 1923.3 | 900 |
| 2025-05-20 15:04:00 | 1925.0 | 1925.0 | 1922.7 | 1922.9 | 2700 |
| 2025-05-20 15:03:00 | 1926.5 | 1926.5 | 1925.0 | 1925.0 | 600 |
| 2025-05-20 15:02:00 | 1925.9 | 1925.9 | 1925.9 | 1925.9 | 900 |
| 2025-05-20 15:01:00 | 1925.1 | 1925.9 | 1925.1 | 1925.9 | 1200 |
| 2025-05-20 15:00:00 | 1925.2 | 1925.9 | 1923.3 | 1925.2 | 4200 |
| 2025-05-20 14:59:00 | 1925.6 | 1925.6 | 1925.2 | 1925.2 | 600 |
| 2025-05-20 14:58:00 | 1925.6 | 1925.6 | 1925.4 | 1925.6 | 900 |
| 2025-05-20 14:57:00 | 1926.7 | 1926.7 | 1924.2 | 1925.3 | 5700 |
| 2025-05-20 14:56:00 | 1926.4 | 1926.7 | 1926.4 | 1926.7 | 600 |
| 2025-05-20 14:55:00 | 1927.8 | 1927.8 | 1926.4 | 1926.4 | 600 |
| 2025-05-20 14:54:00 | 1927.5 | 1927.8 | 1927.3 | 1927.8 | 1200 |
| 2025-05-20 14:53:00 | 1929.2 | 1929.2 | 1927.5 | 1927.5 | 3600 |
| 2025-05-20 14:52:00 | 1930.0 | 1930.0 | 1929.2 | 1929.2 | 300 |
| 2025-05-20 14:51:00 | 1930.0 | 1930.0 | 1930.0 | 1930.0 | 0 |
| 2025-05-20 14:50:00 | 1928.9 | 1931.0 | 1928.9 | 1930.0 | 8400 |
| 2025-05-20 14:49:00 | 1926.1 | 1929.9 | 1926.1 | 1928.9 | 1500 |
| 2025-05-20 14:48:00 | 1926.1 | 1926.1 | 1926.1 | 1926.1 | 0 |
| 2025-05-20 14:47:00 | 1926.1 | 1926.1 | 1926.1 | 1926.1 | 0 |
| 2025-05-20 14:46:00 | 1925.3 | 1926.1 | 1925.3 | 1926.1 | 1500 |
| 2025-05-20 14:45:00 | 1925.3 | 1925.3 | 1925.3 | 1925.3 | 0 |
| 2025-05-20 14:44:00 | 1924.9 | 1926.0 | 1924.8 | 1925.3 | 1200 |
| 2025-05-20 14:43:00 | 1926.1 | 1926.2 | 1924.5 | 1924.9 | 1800 |
| 2025-05-20 14:42:00 | 1927.0 | 1927.0 | 1925.1 | 1926.1 | 3600 |
| 2025-05-20 14:41:00 | 1928.4 | 1928.4 | 1926.5 | 1927.0 | 1800 |
| 2025-05-20 14:40:00 | 1932.0 | 1932.0 | 1928.4 | 1928.4 | 1800 |
| 2025-05-20 14:39:00 | 1931.0 | 1932.0 | 1931.0 | 1932.0 | 300 |
| 2025-05-20 14:38:00 | 1931.0 | 1931.0 | 1931.0 | 1931.0 | 600 |
| 2025-05-20 14:37:00 | 1929.5 | 1931.0 | 1929.5 | 1931.0 | 3000 |
| 2025-05-20 14:36:00 | 1927.6 | 1929.5 | 1927.6 | 1929.5 | 600 |
| 2025-05-20 14:35:00 | 1928.5 | 1928.5 | 1928.5 | 1928.5 | 300 |
| 2025-05-20 14:34:00 | 1927.6 | 1928.5 | 1927.4 | 1928.5 | 1800 |
| 2025-05-20 14:33:00 | 1928.5 | 1928.5 | 1927.6 | 1927.6 | 300 |
| 2025-05-20 14:32:00 | 1927.5 | 1928.5 | 1927.5 | 1928.5 | 600 |
| 2025-05-20 14:31:00 | 1928.7 | 1928.7 | 1927.5 | 1927.5 | 7200 |
| 2025-05-20 14:30:00 | 1928.1 | 1928.9 | 1927.3 | 1928.7 | 9000 |
| 2025-05-20 14:29:00 | 1926.7 | 1928.1 | 1926.7 | 1928.1 | 600 |
| 2025-05-20 14:28:00 | 1928.0 | 1928.9 | 1926.7 | 1926.7 | 3900 |
| 2025-05-20 14:27:00 | 1930.0 | 1930.1 | 1928.1 | 1928.1 | 3000 |
| 2025-05-20 14:26:00 | 1929.9 | 1930.0 | 1929.9 | 1930.0 | 600 |
| 2025-05-20 14:25:00 | 1925.7 | 1929.9 | 1925.7 | 1929.9 | 5700 |
| 2025-05-20 14:24:00 | 1926.4 | 1926.4 | 1924.8 | 1925.7 | 2700 |
| 2025-05-20 14:23:00 | 1924.4 | 1926.5 | 1923.2 | 1926.4 | 9300 |
| 2025-05-20 14:22:00 | 1928.0 | 1929.0 | 1924.4 | 1924.4 | 5400 |
| 2025-05-20 14:21:00 | 1928.5 | 1929.6 | 1926.0 | 1927.9 | 10800 |
| 2025-05-20 14:20:00 | 1935.0 | 1935.8 | 1928.4 | 1928.5 | 17700 |
| 2025-05-20 14:19:00 | 1938.4 | 1938.4 | 1934.4 | 1935.0 | 5100 |
| 2025-05-20 14:18:00 | 1937.9 | 1939.8 | 1937.5 | 1938.4 | 3300 |
| 2025-05-20 14:17:00 | 1938.8 | 1938.8 | 1937.7 | 1937.9 | 2400 |
| 2025-05-20 14:16:00 | 1938.8 | 1938.9 | 1937.8 | 1938.8 | 1500 |
| 2025-05-20 14:15:00 | 1938.8 | 1939.8 | 1938.5 | 1938.8 | 4200 |
| 2025-05-20 14:14:00 | 1940.2 | 1940.2 | 1938.5 | 1940.2 | 1500 |
| 2025-05-20 14:13:00 | 1939.9 | 1940.4 | 1939.4 | 1940.2 | 4500 |
| 2025-05-20 14:12:00 | 1941.1 | 1941.1 | 1939.9 | 1939.9 | 600 |
| 2025-05-20 14:11:00 | 1939.9 | 1941.3 | 1939.9 | 1941.1 | 3900 |
| 2025-05-20 14:10:00 | 1940.5 | 1941.4 | 1939.9 | 1939.9 | 2100 |
| 2025-05-20 14:09:00 | 1940.8 | 1940.8 | 1940.5 | 1940.5 | 900 |
| 2025-05-20 14:08:00 | 1941.0 | 1941.0 | 1939.2 | 1940.5 | 5400 |
| 2025-05-20 14:07:00 | 1940.1 | 1941.0 | 1940.1 | 1941.0 | 600 |
| 2025-05-20 14:06:00 | 1941.5 | 1941.5 | 1940.1 | 1940.1 | 600 |
| 2025-05-20 14:05:00 | 1941.3 | 1941.6 | 1940.1 | 1941.5 | 3900 |
| 2025-05-20 14:04:00 | 1942.9 | 1942.9 | 1941.3 | 1941.3 | 1500 |
| 2025-05-20 14:03:00 | 1942.9 | 1942.9 | 1942.9 | 1942.9 | 0 |
| 2025-05-20 14:02:00 | 1943.7 | 1943.7 | 1942.1 | 1942.9 | 2100 |
| 2025-05-20 14:01:00 | 1945.5 | 1945.5 | 1943.1 | 1943.7 | 1800 |
| 2025-05-20 14:00:00 | 1945.6 | 1945.6 | 1944.2 | 1945.5 | 1200 |
| 2025-05-20 13:59:00 | 1945.6 | 1945.6 | 1945.6 | 1945.6 | 0 |
| 2025-05-20 13:58:00 | 1946.1 | 1946.1 | 1945.2 | 1945.6 | 2700 |
| 2025-05-20 13:57:00 | 1946.2 | 1946.2 | 1945.0 | 1945.1 | 2100 |
| 2025-05-20 13:56:00 | 1946.0 | 1946.2 | 1945.0 | 1946.2 | 1500 |
| 2025-05-20 13:55:00 | 1945.6 | 1946.0 | 1945.5 | 1946.0 | 600 |
| 2025-05-20 13:54:00 | 1947.4 | 1947.4 | 1945.6 | 1945.6 | 300 |
| 2025-05-20 13:53:00 | 1946.2 | 1948.0 | 1946.2 | 1947.4 | 2700 |
| 2025-05-20 13:52:00 | 1947.4 | 1947.4 | 1947.4 | 1947.4 | 0 |
| 2025-05-20 13:51:00 | 1947.4 | 1947.4 | 1947.4 | 1947.4 | 300 |
| 2025-05-20 13:50:00 | 1947.0 | 1947.4 | 1947.0 | 1947.4 | 1200 |