ACC LIMITED (acc)
CEMENT | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 1939.9 | 1941.0 | 1939.0 | 1941.0 | 10500 |
| 2025-04-25 15:28:00 | 1939.3 | 1940.0 | 1939.3 | 1939.9 | 7800 |
| 2025-04-25 15:27:00 | 1939.7 | 1940.0 | 1938.4 | 1939.3 | 10800 |
| 2025-04-25 15:26:00 | 1940.5 | 1940.5 | 1938.8 | 1938.8 | 6000 |
| 2025-04-25 15:25:00 | 1940.9 | 1941.0 | 1939.2 | 1940.5 | 8700 |
| 2025-04-25 15:24:00 | 1941.8 | 1941.8 | 1940.0 | 1940.3 | 8400 |
| 2025-04-25 15:23:00 | 1941.6 | 1942.7 | 1941.1 | 1941.6 | 15900 |
| 2025-04-25 15:22:00 | 1943.9 | 1944.9 | 1942.0 | 1942.0 | 10200 |
| 2025-04-25 15:21:00 | 1945.4 | 1945.4 | 1943.3 | 1943.9 | 3600 |
| 2025-04-25 15:20:00 | 1944.0 | 1945.6 | 1943.7 | 1945.4 | 14100 |
| 2025-04-25 15:19:00 | 1946.0 | 1946.0 | 1944.0 | 1944.0 | 3600 |
| 2025-04-25 15:18:00 | 1947.5 | 1947.5 | 1945.5 | 1946.0 | 7200 |
| 2025-04-25 15:17:00 | 1946.5 | 1947.5 | 1946.2 | 1947.5 | 3300 |
| 2025-04-25 15:16:00 | 1948.0 | 1948.3 | 1947.0 | 1947.0 | 16500 |
| 2025-04-25 15:15:00 | 1948.0 | 1948.2 | 1946.4 | 1948.0 | 8700 |
| 2025-04-25 15:14:00 | 1945.9 | 1947.1 | 1945.9 | 1946.7 | 900 |
| 2025-04-25 15:13:00 | 1947.3 | 1947.7 | 1945.6 | 1945.9 | 10800 |
| 2025-04-25 15:12:00 | 1949.3 | 1949.3 | 1946.6 | 1946.6 | 3300 |
| 2025-04-25 15:11:00 | 1951.7 | 1951.7 | 1948.9 | 1949.4 | 7500 |
| 2025-04-25 15:10:00 | 1950.4 | 1951.7 | 1949.6 | 1951.7 | 6600 |
| 2025-04-25 15:09:00 | 1948.6 | 1951.0 | 1946.8 | 1950.7 | 10500 |
| 2025-04-25 15:08:00 | 1947.8 | 1949.3 | 1947.8 | 1948.6 | 7200 |
| 2025-04-25 15:07:00 | 1949.0 | 1949.0 | 1947.8 | 1947.8 | 2400 |
| 2025-04-25 15:06:00 | 1949.3 | 1949.3 | 1947.8 | 1949.0 | 8700 |
| 2025-04-25 15:05:00 | 1949.1 | 1950.2 | 1949.1 | 1949.3 | 3300 |
| 2025-04-25 15:04:00 | 1947.7 | 1949.4 | 1947.7 | 1949.3 | 1500 |
| 2025-04-25 15:03:00 | 1949.0 | 1949.0 | 1947.7 | 1947.7 | 2100 |
| 2025-04-25 15:02:00 | 1949.1 | 1949.4 | 1947.7 | 1949.0 | 1800 |
| 2025-04-25 15:01:00 | 1950.0 | 1950.0 | 1948.8 | 1948.8 | 12300 |
| 2025-04-25 15:00:00 | 1951.5 | 1951.8 | 1951.0 | 1951.0 | 2100 |
| 2025-04-25 14:59:00 | 1952.2 | 1952.2 | 1950.5 | 1951.5 | 3900 |
| 2025-04-25 14:58:00 | 1953.6 | 1953.6 | 1953.0 | 1953.0 | 2400 |
| 2025-04-25 14:57:00 | 1952.0 | 1954.0 | 1952.0 | 1954.0 | 3600 |
| 2025-04-25 14:56:00 | 1954.7 | 1954.7 | 1952.7 | 1953.3 | 3600 |
| 2025-04-25 14:55:00 | 1955.0 | 1955.0 | 1953.2 | 1954.0 | 3300 |
| 2025-04-25 14:54:00 | 1952.0 | 1955.0 | 1951.8 | 1955.0 | 13800 |
| 2025-04-25 14:53:00 | 1950.7 | 1952.9 | 1950.7 | 1952.7 | 9300 |
| 2025-04-25 14:52:00 | 1949.1 | 1950.7 | 1949.1 | 1950.7 | 1500 |
| 2025-04-25 14:51:00 | 1950.0 | 1950.9 | 1948.1 | 1950.0 | 9300 |
| 2025-04-25 14:50:00 | 1948.8 | 1948.9 | 1947.6 | 1947.6 | 7200 |
| 2025-04-25 14:49:00 | 1946.1 | 1948.6 | 1945.7 | 1948.6 | 5700 |
| 2025-04-25 14:48:00 | 1944.9 | 1946.9 | 1944.9 | 1946.9 | 4200 |
| 2025-04-25 14:47:00 | 1944.1 | 1946.0 | 1944.1 | 1945.1 | 1500 |
| 2025-04-25 14:46:00 | 1947.1 | 1947.1 | 1944.1 | 1944.1 | 2400 |
| 2025-04-25 14:45:00 | 1947.2 | 1947.2 | 1946.0 | 1947.1 | 1500 |
| 2025-04-25 14:44:00 | 1944.9 | 1947.2 | 1944.9 | 1947.2 | 600 |
| 2025-04-25 14:43:00 | 1945.0 | 1945.0 | 1944.1 | 1944.9 | 2700 |
| 2025-04-25 14:42:00 | 1947.5 | 1947.6 | 1945.0 | 1945.0 | 5100 |
| 2025-04-25 14:41:00 | 1946.2 | 1947.6 | 1946.1 | 1946.9 | 3000 |
| 2025-04-25 14:40:00 | 1948.9 | 1948.9 | 1946.4 | 1946.4 | 2400 |
| 2025-04-25 14:39:00 | 1949.1 | 1949.4 | 1948.5 | 1949.0 | 4800 |
| 2025-04-25 14:38:00 | 1946.0 | 1949.0 | 1946.0 | 1949.0 | 900 |
| 2025-04-25 14:37:00 | 1946.0 | 1946.0 | 1946.0 | 1946.0 | 0 |
| 2025-04-25 14:36:00 | 1946.0 | 1946.2 | 1946.0 | 1946.0 | 900 |
| 2025-04-25 14:35:00 | 1947.0 | 1947.2 | 1946.0 | 1946.0 | 7500 |
| 2025-04-25 14:34:00 | 1948.0 | 1948.5 | 1945.0 | 1945.0 | 12600 |
| 2025-04-25 14:33:00 | 1947.1 | 1948.0 | 1945.7 | 1948.0 | 10500 |
| 2025-04-25 14:32:00 | 1950.9 | 1950.9 | 1947.1 | 1947.1 | 3300 |
| 2025-04-25 14:31:00 | 1950.7 | 1950.9 | 1949.9 | 1950.9 | 2100 |
| 2025-04-25 14:30:00 | 1950.3 | 1951.4 | 1950.0 | 1950.0 | 1800 |
| 2025-04-25 14:29:00 | 1952.1 | 1953.0 | 1950.1 | 1950.3 | 11400 |
| 2025-04-25 14:28:00 | 1953.0 | 1953.0 | 1951.0 | 1952.1 | 2400 |
| 2025-04-25 14:27:00 | 1952.0 | 1953.2 | 1952.0 | 1953.0 | 11100 |
| 2025-04-25 14:26:00 | 1954.4 | 1955.0 | 1952.5 | 1952.5 | 10800 |
| 2025-04-25 14:25:00 | 1955.0 | 1955.4 | 1954.4 | 1954.4 | 1800 |
| 2025-04-25 14:24:00 | 1953.5 | 1955.0 | 1953.5 | 1955.0 | 1200 |
| 2025-04-25 14:23:00 | 1954.2 | 1955.2 | 1953.5 | 1953.5 | 1800 |
| 2025-04-25 14:22:00 | 1954.6 | 1955.3 | 1954.0 | 1954.2 | 1500 |
| 2025-04-25 14:21:00 | 1954.6 | 1954.6 | 1954.6 | 1954.6 | 900 |
| 2025-04-25 14:20:00 | 1956.1 | 1956.1 | 1953.4 | 1956.0 | 6000 |
| 2025-04-25 14:19:00 | 1955.7 | 1956.0 | 1955.7 | 1956.0 | 2100 |
| 2025-04-25 14:18:00 | 1955.6 | 1955.7 | 1955.6 | 1955.7 | 1800 |
| 2025-04-25 14:17:00 | 1954.7 | 1954.7 | 1952.2 | 1954.7 | 10200 |
| 2025-04-25 14:16:00 | 1952.9 | 1955.6 | 1952.9 | 1954.1 | 3600 |
| 2025-04-25 14:15:00 | 1949.9 | 1953.5 | 1949.9 | 1952.9 | 5400 |
| 2025-04-25 14:14:00 | 1951.3 | 1951.3 | 1950.1 | 1951.1 | 900 |
| 2025-04-25 14:13:00 | 1948.7 | 1951.3 | 1948.7 | 1951.3 | 3300 |
| 2025-04-25 14:12:00 | 1951.6 | 1951.6 | 1947.4 | 1948.7 | 9000 |
| 2025-04-25 14:11:00 | 1952.0 | 1952.0 | 1951.1 | 1951.6 | 3300 |
| 2025-04-25 14:10:00 | 1951.2 | 1952.5 | 1950.8 | 1952.0 | 5700 |
| 2025-04-25 14:09:00 | 1954.9 | 1955.7 | 1951.1 | 1951.1 | 6300 |
| 2025-04-25 14:08:00 | 1955.4 | 1955.7 | 1954.8 | 1955.1 | 2700 |
| 2025-04-25 14:07:00 | 1959.2 | 1959.2 | 1953.9 | 1955.1 | 6300 |
| 2025-04-25 14:06:00 | 1959.2 | 1959.9 | 1959.2 | 1959.2 | 600 |
| 2025-04-25 14:05:00 | 1959.8 | 1961.0 | 1958.6 | 1959.2 | 4500 |
| 2025-04-25 14:04:00 | 1963.4 | 1963.4 | 1959.5 | 1959.8 | 3600 |
| 2025-04-25 14:03:00 | 1963.6 | 1963.6 | 1962.0 | 1963.4 | 5400 |
| 2025-04-25 14:02:00 | 1962.0 | 1964.0 | 1962.0 | 1963.6 | 2100 |
| 2025-04-25 14:01:00 | 1961.8 | 1962.0 | 1961.2 | 1962.0 | 1500 |
| 2025-04-25 14:00:00 | 1962.9 | 1963.0 | 1961.0 | 1961.8 | 6000 |
| 2025-04-25 13:59:00 | 1961.5 | 1962.5 | 1961.2 | 1962.5 | 4200 |
| 2025-04-25 13:58:00 | 1959.5 | 1961.7 | 1959.5 | 1960.7 | 7500 |
| 2025-04-25 13:57:00 | 1958.1 | 1959.5 | 1958.1 | 1959.5 | 4500 |
| 2025-04-25 13:56:00 | 1955.5 | 1958.0 | 1955.5 | 1958.0 | 3900 |
| 2025-04-25 13:55:00 | 1955.4 | 1956.0 | 1955.3 | 1955.5 | 3000 |
| 2025-04-25 13:54:00 | 1954.5 | 1955.1 | 1954.2 | 1954.2 | 1200 |
| 2025-04-25 13:53:00 | 1953.0 | 1954.6 | 1953.0 | 1954.5 | 1800 |
| 2025-04-25 13:52:00 | 1955.3 | 1955.3 | 1953.0 | 1953.0 | 3000 |
| 2025-04-25 13:51:00 | 1954.9 | 1956.5 | 1954.9 | 1955.3 | 2400 |
| 2025-04-25 13:50:00 | 1954.0 | 1954.9 | 1954.0 | 1954.9 | 2400 |