NSE · ACC · stock
ACC Limited (ACC) stock price history
Every NSE trading session of ACC Limited from Jul 1, 2002 to Sep 28, 2026: 6,022 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
ACC adjusted close, 2002 to 2026
- ₹2,745
- All time high, 2024
- ₹1,976
- 52 week high, ₹1,211 low
- 6,022
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
ACC key facts
- ACC Limited (ACC) closed at ₹1,214 on Sep 28, 2026 on NSE.
- ACC's all time high close is ₹2,745, set on Jul 2, 2024; its all time low close is ₹86.59 on Apr 25, 2003.
- ACC's 52 week range is ₹1,211 to ₹1,976.
- ACC returned -33.1% over the year to Sep 28, 2026 and -44.8% over five years.
- Over ten years ACC returned -17%, -1.9% a year compounded.
- ACC's deepest drawdown was -68.3% from Oct 15, 2007 to Nov 25, 2008.
- DataCedar holds 6,022 daily sessions of ACC history from Jul 1, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ACC price chart, 2002 to 2026
ACC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.1% |
| 3 months | -9.3% |
| 6 months | -7.1% |
| Year to date | -29.5% |
| 1 year | -33.1% |
| 3 years | -38.4% |
| 5 years | -44.8% |
| 10 years | -17.4% |
| Since Jul 1, 2002 | +1,009% |
| Compound annual growth, 24.2 years | +10.4% |
ACC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹2,745 on Jul 2, 2024
- All time low close
- ₹86.59 on Apr 25, 2003
- 52 week high
- ₹1,976 on Nov 24, 2025
- 52 week low
- ₹1,211 on Sep 28, 2026
- Deepest drawdown
- -68.3% from Oct 15, 2007 to Nov 25, 2008, recovered Oct 25, 2011
- Best single session
- +14.5% on Oct 29, 2008
- Worst single session
- -14.9% on Jun 4, 2024
- Volatility, 1 year annualised
- 22.6%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2002
- 11.1×
- Best calendar year
- 2006, +106%
- Worst calendar year
- 2008, -52%
ACC 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. 2002 starts on Jul 1, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,728 | ₹1,769 | ₹1,211 | ₹1,214 | -29.8% | 34.1M | 187 |
| 2025 | ₹2,032 | ₹2,099 | ₹1,705 | ₹1,728 | -15.0% | 80.9M | 249 |
| 2024 | ₹2,184 | ₹2,816 | ₹1,850 | ₹2,032 | -6.9% | 110M | 246 |
| 2023 | ₹2,397 | ₹2,444 | ₹1,564 | ₹2,183 | -9.0% | 173.6M | 245 |
| 2022 | ₹2,122 | ₹2,736 | ₹1,816 | ₹2,399 | +13.2% | 151.7M | 248 |
| 2021 | ₹1,534 | ₹2,475 | ₹1,503 | ₹2,118 | +38.0% | 184.7M | 248 |
| 2020 | ₹1,361 | ₹1,693 | ₹838.78 | ₹1,535 | +13.3% | 323.5M | 251 |
| 2019 | ₹1,408 | ₹1,658 | ₹1,231 | ₹1,355 | -3.2% | 187.2M | 243 |
| 2018 | ₹1,620 | ₹1,706 | ₹1,165 | ₹1,400 | -13.3% | 139.3M | 246 |
| 2017 | ₹1,218 | ₹1,717 | ₹1,194 | ₹1,615 | +33.5% | 98.3M | 248 |
| 2016 | ₹1,224 | ₹1,578 | ₹1,060 | ₹1,209 | -1.1% | 68.1M | 246 |
| 2015 | ₹1,234 | ₹1,564 | ₹1,169 | ₹1,222 | -0.9% | 75.4M | 246 |
| 2014 | ₹967.99 | ₹1,379 | ₹846.03 | ₹1,234 | +27.6% | 77.9M | 244 |
| 2013 | ₹1,224 | ₹1,234 | ₹794.58 | ₹966.90 | -20.5% | 79M | 248 |
| 2012 | ₹952.43 | ₹1,313 | ₹900.27 | ₹1,217 | +28.7% | 85.5M | 245 |
| 2011 | ₹869.45 | ₹1,029 | ₹743.79 | ₹945.69 | +9.0% | 68M | 246 |
| 2010 | ₹684.13 | ₹914.94 | ₹637.63 | ₹867.52 | +26.5% | 104.8M | 250 |
| 2009 | ₹384.62 | ₹730.37 | ₹343.63 | ₹686.05 | +87.2% | 145.6M | 243 |
| 2008 | ₹767.19 | ₹769.93 | ₹278.60 | ₹366.49 | -51.8% | 114.3M | 246 |
| 2007 | ₹787.91 | ₹974.73 | ₹497.44 | ₹759.63 | -2.8% | 209.4M | 248 |
| 2006 | ₹382.08 | ₹858.93 | ₹321.96 | ₹781.11 | +105.5% | 320.1M | 247 |
| 2005 | ₹238.51 | ₹404.50 | ₹209.52 | ₹380.02 | +60.7% | 246.2M | 250 |
| 2004 | ₹175.07 | ₹238.09 | ₹151.66 | ₹236.52 | +40.7% | 594.5M | 260 |
| 2003 | ₹112.30 | ₹177.40 | ₹85.71 | ₹168.13 | +50.5% | 505.8M | 260 |
| 2002 | ₹108.24 | ₹113.41 | ₹87.40 | ₹111.69 | n/a | 68.8M | 132 |
ACC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,214 | -4.9% |
| August 2026 | ₹1,277 | -6.0% |
| July 2026 | ₹1,357 | +2.3% |
| June 2026 | ₹1,327 | -4.6% |
| May 2026 | ₹1,391 | -1.6% |
| April 2026 | ₹1,414 | +13.4% |
| March 2026 | ₹1,247 | -21.2% |
| February 2026 | ₹1,583 | -2.7% |
| January 2026 | ₹1,627 | -5.8% |
| December 2025 | ₹1,728 | -6.1% |
| November 2025 | ₹1,840 | -1.6% |
| October 2025 | ₹1,871 | +3.1% |
About the ACC data
Daily bars. 6,022 sessions from Jul 1, 2002 to Sep 28, 2026, one row per NSE 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 17, 2026 forward, most recent session Sep 28, 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 NSE 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 Jul 1, 2002, 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/ACC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- ABMINTLLTD ABM International Limited
- ABMKNO ABM Knowledgeware Limited
- ABREL Aditya Birla Real Estate Limited
- ABSLAMC Aditya Birla Sun Life AMC Limited
- ACCELYA Accelya Solutions India Limited
- ACCURACY Accuracy Shipping Limited
- ACE Action Construction Equipment Limited
- ACEINTEG Ace Integrated Solutions Limited
Common questions
ACC share price history
