NSE · ACL · stock
Andhra Cements Limited (ACL) stock price history
Every NSE trading session of Andhra Cements Limited from Nov 8, 2010 to Sep 28, 2026: 3,921 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.
ACL adjusted close, 2010 to 2026
- ₹733.00
- All time high, 2021
- ₹85.73
- 52 week high, ₹39.51 low
- 3,921
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
ACL key facts
- Andhra Cements Limited (ACL) closed at ₹39.94 on Sep 28, 2026 on NSE.
- ACL's all time high close is ₹733.00, set on Aug 4, 2021; its all time low close is ₹31.00 on Mar 23, 2020.
- ACL's 52 week range is ₹39.51 to ₹85.73.
- ACL returned -54.3% over the year to Sep 28, 2026 and -89.4% over five years.
- Over ten years ACL returned -75%, -13.0% a year compounded.
- ACL's deepest drawdown was -94.6% from Aug 4, 2021 to Sep 28, 2026.
- DataCedar holds 3,921 daily sessions of ACL history from Nov 8, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ACL price chart, 2010 to 2026
ACL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.5% |
| 3 months | -23.7% |
| 6 months | -5.4% |
| Year to date | -39.7% |
| 1 year | -54.3% |
| 3 years | -58.9% |
| 5 years | -89.4% |
| 10 years | -75.2% |
| Since Nov 8, 2010 | -91.0% |
| Compound annual growth, 15.9 years | -14.1% |
ACL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹733.00 on Aug 4, 2021
- All time low close
- ₹31.00 on Mar 23, 2020
- 52 week high
- ₹85.73 on Sep 29, 2025
- 52 week low
- ₹39.51 on Sep 28, 2026
- Deepest drawdown
- -94.6% from Aug 4, 2021 to Sep 28, 2026, not yet recovered
- Best single session
- +24.7% on Dec 19, 2011
- Worst single session
- -41.8% on May 10, 2023
- Volatility, 1 year annualised
- 35.8%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2020, +200%
- Worst calendar year
- 2019, -66%
ACL 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. 2010 starts on Nov 8, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹67.00 | ₹75.99 | ₹39.51 | ₹39.94 | -40.0% | 5.4M | 184 |
| 2025 | ₹86.00 | ₹109.99 | ₹48.15 | ₹66.52 | -21.8% | 9.6M | 249 |
| 2024 | ₹109.60 | ₹139.20 | ₹76.00 | ₹85.08 | -21.9% | 26.7M | 246 |
| 2023 | ₹123.00 | ₹177.00 | ₹54.90 | ₹108.95 | -7.7% | 8.6M | 245 |
| 2022 | ₹327.00 | ₹402.00 | ₹114.00 | ₹118.00 | -63.5% | 3M | 248 |
| 2021 | ₹125.00 | ₹750.00 | ₹103.00 | ₹323.00 | +169.2% | 9.6M | 248 |
| 2020 | ₹40.00 | ₹213.00 | ₹29.00 | ₹120.00 | +200.0% | 3.1M | 251 |
| 2019 | ₹124.00 | ₹132.00 | ₹35.00 | ₹40.00 | -66.4% | 894.2K | 243 |
| 2018 | ₹276.00 | ₹320.00 | ₹96.00 | ₹119.00 | -56.6% | 2.2M | 246 |
| 2017 | ₹152.00 | ₹318.00 | ₹144.00 | ₹274.00 | +85.1% | 6M | 248 |
| 2016 | ₹168.00 | ₹220.00 | ₹113.00 | ₹148.00 | -10.3% | 3.8M | 246 |
| 2015 | ₹234.00 | ₹246.00 | ₹60.00 | ₹165.00 | -27.6% | 3.2M | 246 |
| 2014 | ₹107.00 | ₹270.00 | ₹87.00 | ₹228.00 | +128.0% | 670.8K | 244 |
| 2013 | ₹186.00 | ₹200.00 | ₹85.00 | ₹100.00 | -44.4% | 77.9K | 248 |
| 2012 | ₹230.00 | ₹241.00 | ₹151.00 | ₹180.00 | -22.1% | 301K | 245 |
| 2011 | ₹300.00 | ₹339.00 | ₹160.00 | ₹231.00 | -18.1% | 1.3M | 246 |
| 2010 | ₹431.00 | ₹474.00 | ₹220.00 | ₹282.00 | n/a | 238.8K | 38 |
ACL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹39.94 | -8.6% |
| August 2026 | ₹43.72 | -8.2% |
| July 2026 | ₹47.63 | -9.2% |
| June 2026 | ₹52.48 | -5.2% |
| May 2026 | ₹55.37 | -1.7% |
| April 2026 | ₹56.31 | +38.0% |
| March 2026 | ₹40.79 | -26.6% |
| February 2026 | ₹55.54 | -2.9% |
| January 2026 | ₹57.18 | -14.0% |
| December 2025 | ₹66.52 | -7.6% |
| November 2025 | ₹72.00 | -0.1% |
| October 2025 | ₹72.10 | -14.2% |
About the ACL data
Daily bars. 3,921 sessions from Nov 8, 2010 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 29, 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 Nov 8, 2010, 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/ACL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- ACE Action Construction Equipment Limited
- ACEINTEG Ace Integrated Solutions Limited
- ACGL Automobile Corporation of Goa Limited
- ACI Archean Chemical Industries Limited
- ACMESOLAR Acme Solar Holdings Limited
- ACSTECH ACS Technologies Limited
- ACUTAAS Acutaas Chemicals Limited
- ADANIENSOL Adani Energy Solutions Limited
Common questions
ACL share price history
