ACC LIMITED (acc)
CEMENT | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 1985.5 | 1985.5 | 1982.0 | 1983.3 | 7800 |
| 2025-07-08 15:28:00 | 1985.8 | 1986.0 | 1984.8 | 1985.5 | 4800 |
| 2025-07-08 15:27:00 | 1985.1 | 1986.2 | 1985.1 | 1985.9 | 6900 |
| 2025-07-08 15:26:00 | 1984.4 | 1985.9 | 1984.4 | 1985.1 | 12000 |
| 2025-07-08 15:25:00 | 1985.3 | 1985.3 | 1985.0 | 1985.2 | 5400 |
| 2025-07-08 15:24:00 | 1985.2 | 1986.0 | 1985.2 | 1986.0 | 3300 |
| 2025-07-08 15:23:00 | 1986.5 | 1986.5 | 1986.2 | 1986.2 | 3000 |
| 2025-07-08 15:22:00 | 1986.2 | 1986.6 | 1986.2 | 1986.6 | 3000 |
| 2025-07-08 15:21:00 | 1987.0 | 1988.0 | 1987.0 | 1987.0 | 3300 |
| 2025-07-08 15:20:00 | 1987.0 | 1987.0 | 1987.0 | 1987.0 | 3300 |
| 2025-07-08 15:19:00 | 1988.8 | 1989.9 | 1988.0 | 1988.0 | 7200 |
| 2025-07-08 15:18:00 | 1989.0 | 1989.8 | 1988.6 | 1988.8 | 3900 |
| 2025-07-08 15:17:00 | 1988.3 | 1989.9 | 1987.1 | 1989.9 | 9900 |
| 2025-07-08 15:16:00 | 1987.8 | 1987.8 | 1987.2 | 1987.4 | 3300 |
| 2025-07-08 15:15:00 | 1987.5 | 1987.5 | 1987.0 | 1987.3 | 1800 |
| 2025-07-08 15:14:00 | 1986.8 | 1987.0 | 1986.8 | 1987.0 | 2700 |
| 2025-07-08 15:13:00 | 1987.0 | 1987.9 | 1986.6 | 1986.7 | 5400 |
| 2025-07-08 15:12:00 | 1988.3 | 1988.3 | 1987.9 | 1987.9 | 2700 |
| 2025-07-08 15:11:00 | 1988.0 | 1988.0 | 1986.7 | 1986.7 | 2700 |
| 2025-07-08 15:10:00 | 1988.0 | 1988.0 | 1987.4 | 1988.0 | 3000 |
| 2025-07-08 15:09:00 | 1985.9 | 1987.4 | 1985.9 | 1987.4 | 3300 |
| 2025-07-08 15:08:00 | 1988.0 | 1988.0 | 1985.3 | 1985.3 | 2700 |
| 2025-07-08 15:07:00 | 1986.6 | 1987.8 | 1986.6 | 1987.8 | 4200 |
| 2025-07-08 15:06:00 | 1986.0 | 1987.0 | 1985.8 | 1987.0 | 3300 |
| 2025-07-08 15:05:00 | 1983.7 | 1985.9 | 1983.7 | 1985.9 | 4500 |
| 2025-07-08 15:04:00 | 1983.4 | 1984.1 | 1983.4 | 1984.1 | 600 |
| 2025-07-08 15:03:00 | 1984.0 | 1985.0 | 1983.5 | 1983.5 | 4200 |
| 2025-07-08 15:02:00 | 1985.0 | 1985.0 | 1983.4 | 1983.4 | 2100 |
| 2025-07-08 15:01:00 | 1984.8 | 1984.9 | 1984.4 | 1984.4 | 2100 |
| 2025-07-08 15:00:00 | 1984.6 | 1984.7 | 1984.6 | 1984.7 | 1500 |
| 2025-07-08 14:59:00 | 1983.2 | 1983.9 | 1983.2 | 1983.9 | 1500 |
| 2025-07-08 14:58:00 | 1983.5 | 1983.5 | 1983.5 | 1983.5 | 900 |
| 2025-07-08 14:57:00 | 1983.7 | 1984.2 | 1983.7 | 1984.2 | 1500 |
| 2025-07-08 14:56:00 | 1983.0 | 1983.2 | 1983.0 | 1983.2 | 3000 |
| 2025-07-08 14:55:00 | 1983.0 | 1983.0 | 1983.0 | 1983.0 | 900 |
| 2025-07-08 14:54:00 | 1982.3 | 1982.5 | 1982.3 | 1982.5 | 1800 |
| 2025-07-08 14:53:00 | 1981.9 | 1981.9 | 1981.9 | 1981.9 | 1200 |
| 2025-07-08 14:52:00 | 1982.5 | 1982.5 | 1982.4 | 1982.4 | 1200 |
| 2025-07-08 14:51:00 | 1982.1 | 1982.1 | 1982.1 | 1982.1 | 300 |
| 2025-07-08 14:50:00 | 1982.1 | 1982.1 | 1982.1 | 1982.1 | 600 |
| 2025-07-08 14:49:00 | 1981.3 | 1982.4 | 1981.3 | 1982.4 | 1800 |
| 2025-07-08 14:48:00 | 1981.6 | 1982.0 | 1981.2 | 1982.0 | 1200 |
| 2025-07-08 14:47:00 | 1981.5 | 1982.0 | 1981.5 | 1982.0 | 600 |
| 2025-07-08 14:46:00 | 1981.6 | 1981.6 | 1981.6 | 1981.6 | 600 |
| 2025-07-08 14:45:00 | 1981.0 | 1981.0 | 1981.0 | 1981.0 | 600 |
| 2025-07-08 14:44:00 | 1980.9 | 1980.9 | 1980.9 | 1980.9 | 1200 |
| 2025-07-08 14:43:00 | 1981.1 | 1981.4 | 1981.1 | 1981.4 | 600 |
| 2025-07-08 14:42:00 | 1981.0 | 1981.5 | 1981.0 | 1981.5 | 900 |
| 2025-07-08 14:41:00 | 1980.2 | 1980.2 | 1980.2 | 1980.2 | 300 |
| 2025-07-08 14:40:00 | 1981.1 | 1981.1 | 1981.1 | 1981.1 | 300 |
| 2025-07-08 14:39:00 | 1981.0 | 1981.5 | 1981.0 | 1981.5 | 900 |
| 2025-07-08 14:38:00 | 1979.9 | 1979.9 | 1979.9 | 1979.9 | 300 |
| 2025-07-08 14:37:00 | 1981.2 | 1981.2 | 1981.2 | 1981.2 | 1500 |
| 2025-07-08 14:36:00 | 1980.8 | 1981.1 | 1979.9 | 1981.1 | 1800 |
| 2025-07-08 14:35:00 | 1981.6 | 1981.6 | 1981.1 | 1981.1 | 900 |
| 2025-07-08 14:34:00 | 1981.5 | 1981.5 | 1981.5 | 1981.5 | 300 |
| 2025-07-08 14:33:00 | 1980.8 | 1980.8 | 1980.8 | 1980.8 | 600 |
| 2025-07-08 14:32:00 | 1980.3 | 1980.3 | 1980.3 | 1980.3 | 600 |
| 2025-07-08 14:31:00 | 1980.7 | 1980.7 | 1980.6 | 1980.7 | 1500 |
| 2025-07-08 14:30:00 | 1981.1 | 1981.1 | 1980.6 | 1980.6 | 600 |
| 2025-07-08 14:29:00 | 1982.0 | 1982.0 | 1982.0 | 1982.0 | 6000 |
| 2025-07-08 14:28:00 | 1981.5 | 1981.5 | 1981.5 | 1981.5 | 900 |
| 2025-07-08 14:27:00 | 1981.5 | 1981.6 | 1981.5 | 1981.6 | 900 |
| 2025-07-08 14:26:00 | 1981.2 | 1981.5 | 1981.2 | 1981.5 | 900 |
| 2025-07-08 14:25:00 | 1981.4 | 1981.4 | 1981.4 | 1981.4 | 300 |
| 2025-07-08 14:24:00 | 1981.0 | 1981.0 | 1980.1 | 1980.1 | 1500 |
| 2025-07-08 14:23:00 | 1981.4 | 1981.4 | 1980.5 | 1980.5 | 900 |
| 2025-07-08 14:22:00 | 1980.2 | 1980.3 | 1980.2 | 1980.3 | 900 |
| 2025-07-08 14:21:00 | 1980.9 | 1981.5 | 1980.9 | 1981.1 | 1200 |
| 2025-07-08 14:20:00 | 1981.6 | 1981.6 | 1981.0 | 1981.0 | 900 |
| 2025-07-08 14:19:00 | 1981.4 | 1981.5 | 1981.4 | 1981.5 | 900 |
| 2025-07-08 14:18:00 | 1981.2 | 1981.2 | 1981.2 | 1981.2 | 600 |
| 2025-07-08 14:17:00 | 1980.0 | 1980.0 | 1980.0 | 1980.0 | 0 |
| 2025-07-08 14:16:00 | 1981.5 | 1981.5 | 1979.9 | 1980.0 | 2100 |
| 2025-07-08 14:15:00 | 1981.2 | 1981.2 | 1981.2 | 1981.2 | 1200 |
| 2025-07-08 14:14:00 | 1981.4 | 1981.5 | 1981.4 | 1981.5 | 600 |
| 2025-07-08 14:13:00 | 1981.0 | 1981.5 | 1981.0 | 1981.5 | 2100 |
| 2025-07-08 14:12:00 | 1981.4 | 1981.4 | 1981.3 | 1981.3 | 7500 |
| 2025-07-08 14:11:00 | 1981.5 | 1981.5 | 1980.2 | 1980.2 | 1500 |
| 2025-07-08 14:10:00 | 1982.0 | 1983.4 | 1982.0 | 1983.4 | 1200 |
| 2025-07-08 14:09:00 | 1982.1 | 1982.1 | 1982.1 | 1982.1 | 900 |
| 2025-07-08 14:08:00 | 1982.0 | 1982.0 | 1982.0 | 1982.0 | 0 |
| 2025-07-08 14:07:00 | 1982.9 | 1982.9 | 1981.3 | 1982.0 | 1500 |
| 2025-07-08 14:06:00 | 1982.8 | 1983.7 | 1982.3 | 1982.6 | 2400 |
| 2025-07-08 14:05:00 | 1984.7 | 1984.7 | 1983.0 | 1983.0 | 8100 |
| 2025-07-08 14:04:00 | 1982.2 | 1982.2 | 1982.2 | 1982.2 | 900 |
| 2025-07-08 14:03:00 | 1983.6 | 1983.6 | 1983.6 | 1983.6 | 600 |
| 2025-07-08 14:02:00 | 1981.3 | 1982.0 | 1981.3 | 1982.0 | 3900 |
| 2025-07-08 14:01:00 | 1981.0 | 1981.0 | 1981.0 | 1981.0 | 0 |
| 2025-07-08 14:00:00 | 1982.1 | 1982.1 | 1980.8 | 1981.0 | 1200 |
| 2025-07-08 13:59:00 | 1982.0 | 1982.1 | 1980.8 | 1980.9 | 2400 |
| 2025-07-08 13:58:00 | 1981.1 | 1982.7 | 1981.1 | 1982.7 | 2100 |
| 2025-07-08 13:57:00 | 1980.5 | 1981.8 | 1980.5 | 1981.8 | 3900 |
| 2025-07-08 13:56:00 | 1980.0 | 1980.0 | 1980.0 | 1980.0 | 3300 |
| 2025-07-08 13:55:00 | 1978.0 | 1978.7 | 1978.0 | 1978.7 | 3000 |
| 2025-07-08 13:54:00 | 1978.0 | 1978.0 | 1977.5 | 1977.5 | 600 |
| 2025-07-08 13:53:00 | 1978.4 | 1978.4 | 1978.0 | 1978.0 | 1500 |
| 2025-07-08 13:52:00 | 1978.6 | 1979.3 | 1978.6 | 1978.7 | 900 |
| 2025-07-08 13:51:00 | 1978.3 | 1978.3 | 1978.3 | 1978.3 | 300 |
| 2025-07-08 13:50:00 | 1977.5 | 1978.6 | 1977.5 | 1977.7 | 1800 |