BSE · ACML · stock
Aditya Consumer Marketing Limited (ACML) stock price history
Every BSE trading session of Aditya Consumer Marketing Limited from Oct 17, 2016 to Sep 25, 2026: 2,460 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ACML adjusted close, 2016 to 2026
- ₹235.00
- All time high, 2018
- ₹56.00
- 52 week high, ₹29.50 low
- 2,460
- Daily sessions since 2016
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
ACML key facts
- Aditya Consumer Marketing Limited (ACML) closed at ₹32.00 on Sep 25, 2026 on BSE.
- ACML's all time high close is ₹235.00, set on Feb 21, 2018; its all time low close is ₹9.16 on Oct 21, 2020.
- ACML's 52 week range is ₹29.50 to ₹56.00.
- ACML returned -40.3% over the year to Sep 25, 2026 and -30.4% over five years.
- Since Oct 17, 2016 ACML returned +94%, +6.9% a year compounded.
- ACML's deepest drawdown was -96.1% from Feb 27, 2018 to Oct 21, 2020.
- DataCedar holds 2,460 daily sessions of ACML history from Oct 17, 2016 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
ACML price chart, 2016 to 2026
ACML returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.6% |
| 3 months | -3.9% |
| 6 months | -4.5% |
| Year to date | -8.6% |
| 1 year | -40.3% |
| 3 years | -61.0% |
| 5 years | -30.4% |
| 10 years | n/a |
| Since Oct 17, 2016 | +93.9% |
| Compound annual growth, 9.9 years | +6.9% |
ACML records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹235.00 on Feb 21, 2018
- All time low close
- ₹9.16 on Oct 21, 2020
- 52 week high
- ₹56.00 on Oct 23, 2025
- 52 week low
- ₹29.50 on Jul 31, 2026
- Deepest drawdown
- -96.1% from Feb 27, 2018 to Oct 21, 2020, not yet recovered
- Best single session
- +20.8% on Aug 8, 2022
- Worst single session
- -20.0% on Jun 30, 2020
- Volatility, 1 year annualised
- 61.5%
- Sessions closing higher, 1 year
- 19%
- Best calendar year
- 2017, +700%
- Worst calendar year
- 2019, -67%
ACML price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Oct 17, 2016; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹38.50 | ₹45.95 | ₹29.50 | ₹32.00 | -16.9% | 691K | 186 |
| 2025 | ₹67.25 | ₹70.00 | ₹31.01 | ₹38.50 | -42.8% | 2.3M | 248 |
| 2024 | ₹66.26 | ₹148.75 | ₹60.10 | ₹67.25 | +1.5% | 3.3M | 245 |
| 2023 | ₹76.50 | ₹92.90 | ₹44.50 | ₹66.25 | -9.5% | 2.9M | 245 |
| 2022 | ₹45.00 | ₹86.65 | ₹28.50 | ₹73.20 | +62.7% | 3.8M | 248 |
| 2021 | ₹14.51 | ₹71.40 | ₹14.25 | ₹45.00 | +204.1% | 2.1M | 248 |
| 2020 | ₹22.70 | ₹31.20 | ₹8.82 | ₹14.80 | -34.8% | 2.3M | 251 |
| 2019 | ₹68.55 | ₹102.00 | ₹19.20 | ₹22.70 | -66.9% | 633K | 242 |
| 2018 | ₹151.95 | ₹237.00 | ₹68.00 | ₹68.55 | -54.9% | 5.4M | 246 |
| 2017 | ₹19.00 | ₹153.45 | ₹16.00 | ₹152.00 | +700.0% | 2.7M | 248 |
| 2016 | ₹15.70 | ₹21.57 | ₹14.70 | ₹19.00 | n/a | 1.4M | 53 |
ACML monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹32.00 | +1.6% |
| August 2026 | ₹31.50 | +4.5% |
| July 2026 | ₹30.15 | -12.8% |
| June 2026 | ₹34.58 | +4.8% |
| May 2026 | ₹33.00 | -0.1% |
| April 2026 | ₹33.02 | +3.8% |
| March 2026 | ₹31.80 | -18.4% |
| February 2026 | ₹38.99 | +10.9% |
| January 2026 | ₹35.17 | -8.6% |
| December 2025 | ₹38.50 | -3.8% |
| November 2025 | ₹40.04 | -19.9% |
| October 2025 | ₹50.00 | -6.7% |
About the ACML data
Daily bars. 2,460 sessions from Oct 17, 2016 to Sep 25, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 17, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ACML/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
ACML share price history
