ACC Ltd Share Price ACC

1,548.85

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

1,559.00

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

1,549.00

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

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
()
27-Jan-2020 1,555 1,580 1,544 1,549 19,264 837 108,830 35.40 -6.20
24-Jan-2020 1,552 1,571 1,542 1,566 26,688 1,216 139,370 28.60 14.20
23-Jan-2020 1,526 1,555 1,525 1,548 41,698 1,699 294,647 29.90 22.10
22-Jan-2020 1,508 1,537 1,502 1,524 53,874 2,512 821,909 34.90 16.50
21-Jan-2020 1,495 1,509 1,487 1,496 12,520 539 49,579 22.40 1.15
20-Jan-2020 1,518 1,518 1,495 1,498 7,080 337 22,825 22.80 -20
17-Jan-2020 1,505 1,523 1,494 1,512 15,479 620 73,536 28.60 7.85
16-Jan-2020 1,525 1,530 1,494 1,505 17,341 982 130,473 35.70 -20
15-Jan-2020 1,512 1,534 1,488 1,516 24,576 1,464 400,973 45.90 3.85
14-Jan-2020 1,527 1,534 1,511 1,514 16,788 1,295 499,067 23.50 -13
13-Jan-2020 1,519 1,531 1,514 1,526 22,276 810 141,660 16.30 7.30
10-Jan-2020 1,495 1,525 1,487 1,511 31,226 1,677 274,131 37.80 16.20
09-Jan-2020 1,478 1,492 1,471 1,486 18,750 1,017 188,604 21.10 8.15
08-Jan-2020 1,435 1,477 1,435 1,463 33,402 1,436 211,092 42 27.60
07-Jan-2020 1,450 1,465 1,436 1,456 26,295 1,255 223,430 29.10 6
06-Jan-2020 1,462 1,470 1,431 1,436 13,675 591 147,029 39.30 -27
03-Jan-2020 1,493 1,494 1,467 1,476 18,109 840 146,128 26.90 -17
02-Jan-2020 1,442 1,502 1,442 1,493 42,586 2,232 394,367 59.70 51.10
01-Jan-2020 1,453 1,457 1,438 1,440 12,889 464 82,053 18.80 -12
31-Dec-2019 1,455 1,460 1,442 1,446 16,553 842 237,479 18.50 -8.80
30-Dec-2019 1,456 1,475 1,450 1,453 12,782 634 47,484 24.60 -2.50
27-Dec-2019 1,456 1,470 1,449 1,451 16,946 578 117,526 21.30 -4.70