ACC LIMITED (acc)
CEMENT
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 1963.7 | 1980.0 | 1953.4 | 1975.5 | 215100 |
| 2025-07-07 05:30:00 | 1966.4 | 1971.9 | 1947.8 | 1969.6 | 441900 |
| 2025-07-04 05:30:00 | 1966.0 | 1998.0 | 1952.5 | 1970.4 | 950400 |
| 2025-07-03 05:30:00 | 1950.0 | 1991.6 | 1950.0 | 1963.0 | 922200 |
| 2025-07-02 05:30:00 | 1932.8 | 1962.0 | 1928.5 | 1949.1 | 836700 |
| 2025-07-01 05:30:00 | 1945.0 | 1947.7 | 1914.6 | 1928.6 | 640500 |
| 2025-06-30 05:30:00 | 1937.3 | 1950.4 | 1924.0 | 1927.9 | 493800 |
| 2025-06-27 05:30:00 | 1885.0 | 1949.1 | 1885.0 | 1935.6 | 1824600 |
| 2025-06-26 05:30:00 | 1861.5 | 1890.0 | 1854.8 | 1883.4 | 2027400 |
| 2025-06-25 05:30:00 | 1855.9 | 1862.6 | 1850.1 | 1857.0 | 1353000 |
| 2025-06-24 05:30:00 | 1828.1 | 1871.1 | 1824.2 | 1850.7 | 2019300 |
| 2025-06-23 05:30:00 | 1819.8 | 1827.1 | 1812.6 | 1817.5 | 1425000 |
| 2025-06-20 05:30:00 | 1825.5 | 1832.8 | 1813.4 | 1823.3 | 870600 |
| 2025-06-19 05:30:00 | 1842.2 | 1847.0 | 1819.0 | 1825.9 | 731400 |
| 2025-06-18 05:30:00 | 1859.6 | 1870.0 | 1838.8 | 1841.5 | 329700 |
| 2025-06-17 05:30:00 | 1873.8 | 1880.9 | 1856.0 | 1859.7 | 484800 |
| 2025-06-16 05:30:00 | 1847.5 | 1877.0 | 1831.5 | 1874.0 | 678300 |
| 2025-06-13 05:30:00 | 1847.9 | 1857.5 | 1830.6 | 1847.8 | 844800 |
| 2025-06-12 05:30:00 | 1905.9 | 1909.0 | 1855.0 | 1860.4 | 728700 |
| 2025-06-11 05:30:00 | 1918.5 | 1925.0 | 1889.5 | 1902.0 | 498900 |
| 2025-06-10 05:30:00 | 1914.8 | 1929.5 | 1904.0 | 1914.4 | 734100 |
| 2025-06-09 05:30:00 | 1910.0 | 1916.9 | 1897.0 | 1905.2 | 358200 |
| 2025-06-06 05:30:00 | 1884.3 | 1914.6 | 1884.2 | 1906.9 | 675000 |
| 2025-06-05 05:30:00 | 1878.9 | 1898.0 | 1878.9 | 1886.1 | 412500 |
| 2025-06-04 05:30:00 | 1874.9 | 1886.1 | 1862.9 | 1881.5 | 468600 |
| 2025-06-03 05:30:00 | 1887.0 | 1898.3 | 1870.1 | 1878.2 | 405000 |
| 2025-06-02 05:30:00 | 1890.0 | 1891.0 | 1864.9 | 1886.3 | 566700 |
| 2025-05-30 05:30:00 | 1931.6 | 1931.6 | 1877.4 | 1884.6 | 829500 |
| 2025-05-29 05:30:00 | 1922.6 | 1929.0 | 1911.9 | 1916.1 | 1549500 |
| 2025-05-28 05:30:00 | 1936.1 | 1942.9 | 1917.8 | 1920.8 | 1323300 |
| 2025-05-27 05:30:00 | 1961.1 | 1961.1 | 1927.0 | 1937.1 | 1491300 |
| 2025-05-26 05:30:00 | 1970.0 | 1975.8 | 1957.1 | 1960.9 | 1112400 |
| 2025-05-23 05:30:00 | 1944.8 | 1968.7 | 1942.6 | 1959.8 | 723000 |
| 2025-05-22 05:30:00 | 1940.5 | 1948.0 | 1925.4 | 1944.7 | 483300 |
| 2025-05-21 05:30:00 | 1910.7 | 1948.0 | 1910.6 | 1941.7 | 718800 |
| 2025-05-20 05:30:00 | 1937.4 | 1957.0 | 1921.5 | 1923.9 | 819000 |
| 2025-05-19 05:30:00 | 1936.1 | 1951.0 | 1920.9 | 1931.5 | 762600 |
| 2025-05-16 05:30:00 | 1898.0 | 1937.3 | 1894.0 | 1930.6 | 1237200 |
| 2025-05-15 05:30:00 | 1872.1 | 1895.3 | 1866.8 | 1890.6 | 778800 |
| 2025-05-14 05:30:00 | 1858.3 | 1887.6 | 1858.3 | 1868.3 | 945300 |
| 2025-05-13 05:30:00 | 1867.2 | 1878.8 | 1854.1 | 1856.5 | 800100 |
| 2025-05-12 05:30:00 | 1820.0 | 1876.0 | 1820.0 | 1868.4 | 1242900 |
| 2025-05-09 05:30:00 | 1789.3 | 1819.9 | 1781.0 | 1815.6 | 873000 |
| 2025-05-08 05:30:00 | 1860.2 | 1871.9 | 1801.2 | 1809.1 | 1202700 |
| 2025-05-07 05:30:00 | 1845.0 | 1862.0 | 1830.0 | 1853.1 | 884400 |
| 2025-05-06 05:30:00 | 1893.8 | 1900.4 | 1842.7 | 1849.1 | 990300 |
| 2025-05-05 05:30:00 | 1867.4 | 1921.0 | 1864.2 | 1893.8 | 1861800 |
| 2025-05-02 05:30:00 | 1899.0 | 1903.9 | 1865.0 | 1867.6 | 869400 |
| 2025-04-30 05:30:00 | 1890.5 | 1911.6 | 1883.0 | 1891.5 | 802800 |
| 2025-04-29 05:30:00 | 1939.8 | 1953.4 | 1896.3 | 1900.9 | 1014900 |
| 2025-04-28 05:30:00 | 1938.9 | 1957.5 | 1919.7 | 1935.5 | 1014900 |
| 2025-04-25 05:30:00 | 2073.4 | 2087.9 | 1935.7 | 1945.2 | 3288600 |
| 2025-04-24 05:30:00 | 2059.6 | 2120.9 | 2053.6 | 2068.7 | 1823400 |
| 2025-04-23 05:30:00 | 2085.9 | 2090.9 | 2043.4 | 2051.7 | 1055100 |
| 2025-04-22 05:30:00 | 2080.9 | 2103.8 | 2073.1 | 2078.0 | 1287000 |
| 2025-04-21 05:30:00 | 2055.9 | 2096.0 | 2049.0 | 2085.6 | 733200 |
| 2025-04-17 05:30:00 | 2051.2 | 2067.0 | 2045.4 | 2059.3 | 462300 |
| 2025-04-16 05:30:00 | 2049.4 | 2063.0 | 2043.5 | 2058.4 | 307800 |
| 2025-04-15 05:30:00 | 2010.0 | 2053.6 | 2005.7 | 2046.8 | 561900 |
| 2025-04-11 05:30:00 | 2010.0 | 2019.6 | 1977.2 | 2008.9 | 581100 |
| 2025-04-09 05:30:00 | 1968.0 | 1999.0 | 1952.6 | 1990.3 | 524400 |
| 2025-04-08 05:30:00 | 1958.0 | 1991.95 | 1946.2 | 1981.0 | 546900 |
| 2025-04-07 05:30:00 | 1890.0 | 1941.4 | 1876.15 | 1931.75 | 858000 |
| 2025-04-04 05:30:00 | 1976.25 | 2001.0 | 1957.95 | 1970.7 | 588000 |
| 2025-04-03 05:30:00 | 1961.25 | 2009.9 | 1961.1 | 2003.65 | 583800 |
| 2025-04-02 05:30:00 | 1959.5 | 1983.65 | 1934.5 | 1974.6 | 419400 |
| 2025-04-01 05:30:00 | 1942.55 | 1968.0 | 1941.0 | 1957.7 | 383400 |
| 2025-03-28 05:30:00 | 1979.1 | 1998.0 | 1930.1 | 1947.5 | 1167900 |
| 2025-03-27 05:30:00 | 1949.65 | 1984.0 | 1931.4 | 1979.1 | 2527200 |
| 2025-03-26 05:30:00 | 1924.75 | 1955.0 | 1922.15 | 1937.0 | 1117200 |
| 2025-03-25 05:30:00 | 1948.15 | 1964.0 | 1925.0 | 1930.7 | 1121100 |
| 2025-03-24 05:30:00 | 1925.1 | 1944.0 | 1912.0 | 1936.1 | 1071900 |
| 2025-03-21 05:30:00 | 1897.7 | 1924.95 | 1878.75 | 1917.8 | 874500 |
| 2025-03-20 05:30:00 | 1916.0 | 1916.0 | 1887.2 | 1893.45 | 414300 |
| 2025-03-19 05:30:00 | 1886.85 | 1916.0 | 1886.0 | 1905.2 | 685500 |
| 2025-03-18 05:30:00 | 1885.7 | 1909.65 | 1882.35 | 1886.85 | 804900 |
| 2025-03-17 05:30:00 | 1855.05 | 1892.95 | 1855.05 | 1888.95 | 572100 |
| 2025-03-13 05:30:00 | 1851.15 | 1875.95 | 1850.7 | 1854.15 | 497100 |
| 2025-03-12 05:30:00 | 1891.95 | 1899.0 | 1823.15 | 1868.1 | 1114800 |
| 2025-03-11 05:30:00 | 1844.0 | 1895.95 | 1844.0 | 1883.8 | 483300 |
| 2025-03-10 05:30:00 | 1896.4 | 1923.3 | 1857.15 | 1861.8 | 832500 |
| 2025-03-07 05:30:00 | 1876.15 | 1897.0 | 1863.75 | 1887.15 | 674400 |
| 2025-03-06 05:30:00 | 1840.7 | 1887.7 | 1840.7 | 1878.2 | 563700 |
| 2025-03-05 05:30:00 | 1826.15 | 1873.65 | 1826.15 | 1868.35 | 909600 |
| 2025-03-04 05:30:00 | 1804.55 | 1841.7 | 1804.55 | 1835.25 | 513300 |
| 2025-03-03 05:30:00 | 1831.0 | 1851.3 | 1784.15 | 1833.8 | 780300 |
| 2025-02-28 05:30:00 | 1814.2 | 1832.0 | 1802.0 | 1824.15 | 739800 |
| 2025-02-27 05:30:00 | 1842.0 | 1843.45 | 1814.85 | 1834.3 | 2816400 |
| 2025-02-25 05:30:00 | 1850.25 | 1857.35 | 1824.0 | 1833.2 | 1585200 |
| 2025-02-24 05:30:00 | 1862.1 | 1886.0 | 1848.95 | 1854.0 | 1028400 |
| 2025-02-21 05:30:00 | 1878.95 | 1898.5 | 1866.1 | 1881.15 | 972900 |
| 2025-02-20 05:30:00 | 1873.8 | 1889.75 | 1855.9 | 1885.8 | 754200 |
| 2025-02-19 05:30:00 | 1852.0 | 1905.85 | 1846.25 | 1869.75 | 871500 |
| 2025-02-18 05:30:00 | 1887.3 | 1902.0 | 1821.0 | 1881.0 | 2249400 |
| 2025-02-17 05:30:00 | 1867.95 | 1919.0 | 1845.95 | 1915.2 | 644700 |
| 2025-02-14 05:30:00 | 1922.25 | 1929.7 | 1855.8 | 1877.9 | 713400 |
| 2025-02-13 05:30:00 | 1944.7 | 1962.0 | 1916.4 | 1920.45 | 426300 |
| 2025-02-12 05:30:00 | 1928.8 | 1968.15 | 1870.85 | 1936.25 | 1035600 |
| 2025-02-11 05:30:00 | 1966.8 | 1972.7 | 1926.0 | 1941.2 | 892500 |
| 2025-02-10 05:30:00 | 2011.85 | 2011.9 | 1962.0 | 1967.35 | 475200 |