ACC Share Price History ACC

1,270.20

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

1,269.50

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

1,263.60

Open ()
Open Interest
(Contracts)
VWAP ()
Day's Vol
(shares)
Detailed Quote

ACC Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
29-May-2020 1,268 1,298 1,261 1,270 37,406 1,488 218,060 36.90 2.20
28-May-2020 1,263 1,279 1,256 1,272 38,594 1,436 173,706 22.60 8.80
27-May-2020 1,287 1,288 1,242 1,260 55,832 1,863 354,918 45.80 -27
26-May-2020 1,236 1,283 1,236 1,277 81,658 3,234 443,855 46.80 41.50
22-May-2020 1,172 1,240 1,162 1,227 55,541 1,973 273,644 78.40 55.10
21-May-2020 1,175 1,201 1,170 1,188 36,977 1,197 192,187 30.80 12.60
20-May-2020 1,136 1,177 1,131 1,171 39,099 1,126 217,382 46.40 34.40
19-May-2020 1,140 1,159 1,130 1,138 41,691 1,315 174,412 29 -1.60
18-May-2020 1,202 1,202 1,125 1,135 59,389 1,377 266,666 77 -67
15-May-2020 1,200 1,205 1,173 1,194 43,866 1,508 181,355 32 -5.80
14-May-2020 1,200 1,219 1,176 1,189 43,648 1,553 185,067 43.90 -11
13-May-2020 1,220 1,257 1,195 1,208 101,331 4,425 871,278 61.80 -12
12-May-2020 1,166 1,172 1,147 1,168 26,474 844 78,548 25.20 1.80
11-May-2020 1,162 1,188 1,160 1,170 39,512 1,160 112,737 27.90 8.20
08-May-2020 1,166 1,179 1,145 1,154 31,467 1,151 65,336 33.70 -12
07-May-2020 1,179 1,204 1,147 1,153 49,094 1,637 171,664 57 -26
06-May-2020 1,145 1,190 1,142 1,182 64,930 2,805 554,503 48.30 37.30
05-May-2020 1,138 1,168 1,126 1,135 66,213 2,636 873,452 42.70 -3.10
04-May-2020 1,130 1,149 1,117 1,127 41,726 1,085 386,199 32.20 -3.20
30-Apr-2020 1,139 1,193 1,137 1,179 70,667 2,237 514,981 55.80 39.80