Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NSE - Delayed Quote INR

Andhra Cements Limited (ACL.NS)

Compare
66.69
+3.57
+(5.66%)
At close: February 21 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202564.0069.2063.3066.6966.6948,638
Feb 20, 202563.0164.3062.9663.1263.1223,008
Feb 19, 202558.8163.4858.8162.9462.9418,591
Feb 18, 202564.5064.5059.1060.1760.1749,297
Feb 17, 202562.0164.0056.6863.4963.4957,097
Feb 14, 202565.9965.9961.4262.6962.6922,840
Feb 13, 202563.3069.4662.6664.7964.7922,243
Feb 12, 202566.9966.9963.2863.8763.8736,881
Feb 11, 202569.0570.4965.0066.0266.0228,543
Feb 10, 202570.2771.8768.7569.0569.0514,570
Feb 7, 202571.0872.2970.1070.2770.2713,086
Feb 6, 202572.6872.6870.7071.0871.0814,084
Feb 5, 202570.5872.4870.2571.9071.9018,499
Feb 4, 202568.5171.8068.5171.1771.1723,069
Feb 3, 202572.4373.3269.0269.2469.2456,295
Jan 31, 202572.6374.0071.8072.3472.3426,021
Jan 30, 202572.5273.7872.0172.6372.6312,036
Jan 29, 202569.2073.5669.1072.0872.0829,370
Jan 28, 202571.1271.9968.5869.2169.2120,974
Jan 27, 202570.5072.3270.2071.1271.1219,316
Jan 24, 202573.4573.6071.8072.2572.2523,559
Jan 23, 202574.1674.5773.0073.1773.1716,261
Jan 22, 202573.2074.9172.1873.8073.8022,483
Jan 21, 202579.2979.6972.0173.3573.35134,178
Jan 20, 202577.0678.1776.2277.7177.7114,290
Jan 17, 202577.8079.4877.1177.3077.3010,945
Jan 16, 202578.3079.5077.3178.6078.6011,481
Jan 15, 202575.2177.7875.2176.7476.7418,444
Jan 14, 202574.1975.0572.1274.5274.5216,499
Jan 13, 202578.0678.0672.0073.2773.2749,646
Jan 10, 202580.3880.6976.0077.9177.9157,679
Jan 9, 202579.9280.3979.0179.2379.2315,576
Jan 8, 202579.6681.4678.5079.1279.1218,089
Jan 7, 202578.8282.0078.8279.6379.6325,269
Jan 6, 202585.2885.2880.3680.7980.7917,377
Jan 3, 202586.8586.8683.0083.6283.6222,124
Jan 2, 202585.7386.3784.2585.3985.3923,400
Jan 1, 202586.0086.3984.5085.7385.7326,971
Dec 31, 202481.0086.4580.1585.0885.0852,264
Dec 30, 202481.5481.5480.0580.5580.5520,830
Dec 27, 202483.5083.8081.3381.5281.5229,979
Dec 26, 202482.4484.9081.1282.6182.6130,995
Dec 24, 202483.8083.8081.0881.3981.3911,661
Dec 23, 202481.4982.5880.6182.1982.1919,236
Dec 20, 202486.3286.3279.9981.1881.1841,186
Dec 19, 202482.0186.0081.0085.5385.5347,861
Dec 18, 202484.0084.5882.7583.1483.1419,480
Dec 17, 202484.4985.6383.0083.9883.9822,567
Dec 16, 202483.8086.3183.5083.7183.7138,436
Dec 13, 202484.0084.6282.1083.7583.7513,358
Dec 12, 202486.7986.7982.9083.1883.1828,333
Dec 11, 202486.5086.9184.6285.3185.3152,807
Dec 10, 202487.0087.0084.5084.5784.5712,810
Dec 9, 202487.2587.2584.8985.2585.2521,367
Dec 6, 202486.7087.3984.0085.2585.2546,755
Dec 5, 202486.8987.5086.1187.0987.0923,614
Dec 4, 202485.8586.8185.0085.9885.9837,240
Dec 3, 202484.4885.5083.0084.8284.8242,313
Dec 2, 202481.4584.3480.5283.6883.6839,108
Nov 29, 202483.9985.4579.0079.8079.8080,331
Nov 28, 202480.9084.2080.8583.8383.8328,416
Nov 27, 202481.6681.6680.0080.7280.7214,458
Nov 26, 202480.4281.6980.0180.2080.2010,173
Nov 25, 202480.6781.9580.0080.4280.4215,852
Nov 22, 202479.5080.4978.3279.1079.1021,352
Nov 21, 202479.0081.0077.4979.0179.0126,034
Nov 19, 202476.9878.2676.9877.2277.2219,877
Nov 18, 202479.5080.3476.6376.8176.8135,307
Nov 14, 202476.9580.3376.9578.3978.3946,524
Nov 13, 202481.4881.7278.0178.1478.1445,008
Nov 12, 202483.7085.2781.1081.4881.4839,452
Nov 11, 202485.0086.4583.5083.7783.7742,880
Nov 8, 202487.7087.7085.5985.6985.6910,661
Nov 7, 202488.7988.8785.8086.1286.1255,169
Nov 6, 202488.5989.6186.4087.6687.6644,536
Nov 5, 202489.2991.5086.5187.3387.3355,702
Nov 4, 202489.2690.9987.5590.2790.2767,848
Nov 1, 202488.0090.0088.0089.0789.077,782
Oct 31, 202487.1088.2887.1087.6487.6412,311
Oct 30, 202486.0489.3986.0488.0888.0822,199
Oct 29, 202487.0088.9784.8187.1787.1720,125
Oct 28, 202484.2586.6784.2585.2885.2822,829
Oct 25, 202488.4992.0083.9185.8185.8192,740
Oct 24, 202487.5087.5085.0785.9585.9517,181
Oct 23, 202482.0088.2382.0087.2387.2353,009
Oct 22, 202487.0088.8983.0083.6583.6534,364
Oct 21, 202490.6590.6587.0187.3487.3425,763
Oct 18, 202487.8389.9586.2188.4388.4318,048
Oct 17, 202490.3990.3987.5087.8387.8318,815
Oct 16, 202489.9990.6987.2088.1588.1529,999
Oct 15, 202490.9590.9588.8089.0589.0516,364
Oct 14, 202491.7591.7589.0290.4290.4235,581
Oct 11, 202488.0090.5088.0088.8288.8225,051
Oct 10, 202488.0090.0087.5288.3888.3819,999
Oct 9, 202488.2090.0088.1088.6888.6826,544
Oct 8, 202489.1090.8586.0586.9486.94173,276
Oct 7, 202489.3692.6484.6189.1089.10107,990
Oct 4, 202494.8095.0089.8290.4190.4182,072
Oct 3, 202499.4099.4091.5093.1193.11307,861
Oct 1, 202489.9994.8087.0094.8094.80159,024
Sep 30, 202488.2488.2485.5186.1986.1955,228
Sep 27, 202488.7588.9986.5687.1187.1145,394
Sep 26, 202488.9988.9987.3187.7587.7530,491
Sep 25, 202488.2588.9987.5087.8387.839,297
Sep 24, 202488.3589.5087.6087.9087.9021,301
Sep 23, 202489.7989.8087.5088.3288.3231,660
Sep 20, 202489.1090.0087.5788.3188.3117,505
Sep 19, 202488.2389.9386.9688.1588.1529,231
Sep 18, 202490.9991.0088.8189.1389.1326,513
Sep 17, 202492.8993.0089.1190.2690.2647,566
Sep 16, 202490.6092.7090.6092.0392.03108,087
Sep 13, 202491.4691.4688.5189.9289.92251,425
Sep 12, 202487.5089.5987.5088.4788.4730,088
Sep 11, 202487.9589.8687.3488.5788.5743,424
Sep 10, 202488.0189.5187.0087.2787.2775,000
Sep 9, 202487.2589.4687.2587.9187.9149,909
Sep 6, 202490.9590.9588.2289.6689.6642,315
Sep 5, 202490.8292.4090.0090.0890.0868,925
Sep 4, 202491.2091.6990.5690.8190.8123,558
Sep 3, 202492.4692.4690.0091.2091.2034,715
Sep 2, 202492.0092.9590.3191.4891.4835,119
Aug 30, 202491.6992.0390.5991.2291.2237,235
Aug 29, 202492.6092.6090.0790.5990.5954,516
Aug 28, 202493.5093.5091.7591.8891.8854,612
Aug 27, 202493.1194.9092.5092.7492.7450,113
Aug 26, 202495.5095.5093.0193.2893.2853,105
Aug 23, 202494.7095.0093.9894.6094.6031,170
Aug 22, 202493.4794.8992.4093.8093.8073,494
Aug 21, 202492.7494.5692.3093.4793.4762,923
Aug 20, 202492.6193.4992.1592.5692.5640,031
Aug 19, 202493.1293.7392.3592.6192.6130,246
Aug 16, 202493.9593.9592.2092.8292.8225,424
Aug 14, 202493.5693.9991.9592.1392.1336,706
Aug 13, 202494.4095.4992.7693.5693.5657,979
Aug 12, 202495.0095.0092.2293.9193.9179,882
Aug 9, 202494.9196.7094.0094.2694.2646,324
Aug 8, 202496.5096.5093.9694.6794.6758,420
Aug 7, 202496.9597.0095.0395.6195.6154,056
Aug 6, 202498.9998.9994.5094.9394.9374,477
Aug 5, 202498.2898.2895.0195.8295.82113,643
Aug 2, 202495.0799.0095.0798.2898.2879,840
Aug 1, 202498.0299.7095.4596.0396.0377,690
Jul 31, 2024100.35100.3598.0098.5998.5984,491
Jul 30, 202499.95101.0097.4798.2598.2576,556
Jul 29, 2024101.69101.7097.7198.0198.01156,643
Jul 26, 2024101.99101.9997.5097.7897.7893,311
Jul 25, 2024101.00101.0097.8098.0298.02114,816
Jul 24, 2024102.40103.8599.0099.5299.52341,579
Jul 23, 202495.9899.0194.3299.0199.01302,317
Jul 22, 202492.2595.4992.2594.3094.3032,338
Jul 19, 202498.7098.7093.1094.2694.2679,961
Jul 18, 202498.1799.2196.5097.8797.8768,829
Jul 16, 202498.7099.4097.3098.1798.1776,655
Jul 15, 202496.72100.5295.6898.1298.12125,808
Jul 12, 202497.0197.7096.2096.7296.7250,315
Jul 11, 202495.5097.6095.5096.7296.7240,727
Jul 10, 202497.7097.9996.1096.2696.2641,089
Jul 9, 202497.9598.6996.4597.1797.1796,403
Jul 8, 202498.0098.7096.9997.8897.8874,016
Jul 5, 202498.1498.5796.7597.7297.7283,482
Jul 4, 202498.7099.8098.0098.1498.14155,976
Jul 3, 202499.5999.5997.5098.5598.5589,346
Jul 2, 202498.3099.4197.4198.5298.52125,837
Jul 1, 202497.7098.3096.1097.5097.50134,978
Jun 28, 202499.0099.0096.5097.3597.35106,430
Jun 27, 202498.70103.1097.5597.9997.99287,544
Jun 26, 202497.25101.3096.5198.2698.26382,905
Jun 25, 202496.3098.5995.5096.4896.4879,351
Jun 24, 202498.6999.0096.0096.6496.6477,424
Jun 21, 202498.7098.7097.0097.2797.2752,526
Jun 20, 202495.2598.9995.2596.8996.89119,977
Jun 19, 202499.90100.2596.0597.0697.0696,166
Jun 18, 2024103.70103.7099.2099.7199.71155,300
Jun 14, 2024103.70104.70100.55100.96100.96239,116
Jun 13, 2024104.00104.5099.01100.23100.23263,656
Jun 12, 2024109.80110.40100.74101.19101.191,375,783
Jun 11, 2024103.00106.05101.00106.05106.05813,889
Jun 10, 202489.7096.4189.6596.4196.41611,692
Jun 7, 202484.5088.7082.8087.6587.65271,734
Jun 6, 202482.9087.8580.0082.9082.90291,839
Jun 5, 202482.3582.3576.0079.9079.90104,461
Jun 4, 202486.9086.9077.3577.8077.80156,560
Jun 3, 202487.3091.5085.0085.9585.9562,416
May 31, 202487.8087.8084.6085.2585.2536,422
May 30, 202486.5087.3585.7086.9086.9028,085
May 29, 202486.6088.4084.6086.3586.3538,567
May 28, 202487.3588.7585.7586.5586.5539,545
May 27, 202490.4590.8082.1587.1587.1588,228
May 24, 202490.0590.9089.7590.0090.0036,407
May 23, 202491.0092.0089.6089.9589.9547,113
May 22, 202491.5591.9590.6091.3091.3045,554
May 21, 202491.3592.2591.3591.5591.5536,064
May 17, 202491.4592.8090.5092.1092.1033,682
May 16, 202491.0592.9590.7090.9090.9028,972
May 15, 202495.0095.5589.5092.0592.0548,742
May 14, 202490.5093.9090.0591.7591.7529,466
May 13, 202493.6094.1089.7090.4590.4539,646
May 10, 202490.9093.3089.1092.2092.2040,083
May 9, 202493.4593.4590.0090.1090.1029,972
May 8, 202495.6595.6591.8592.3092.3025,170
May 7, 202493.1096.8091.2594.5094.50114,334
May 6, 202496.4096.4092.1593.4593.4583,485
May 3, 202497.8598.4594.3595.7595.75126,374
May 2, 202497.0098.0094.7596.3096.3096,089
Apr 30, 202496.2598.2595.0096.2596.25138,535
Apr 29, 202498.5099.9094.0096.2596.25404,899
Apr 26, 202490.0098.3089.0098.1598.15630,791
Apr 25, 202488.0589.9087.9089.4089.4045,747
Apr 24, 202489.5089.9086.0087.0087.0060,304
Apr 23, 202488.6590.0088.3089.0589.0531,010
Apr 22, 202489.8589.8587.0088.3088.3021,953
Apr 19, 202487.0087.0085.5086.4086.4043,646
Apr 18, 202490.0090.9087.6088.2088.2039,830
Apr 16, 202489.9591.0587.2088.3588.3554,318
Apr 15, 202490.9090.9084.0089.3089.3077,329
Apr 12, 202491.4091.4088.8089.7589.7541,360
Apr 10, 202493.3093.3090.5090.9090.9053,477
Apr 9, 202494.3595.5592.4592.8092.8079,795
Apr 8, 202493.4596.1592.0093.8593.8594,667
Apr 5, 202493.7593.7591.1592.9592.95107,895
Apr 4, 202493.8094.3590.2591.9091.90260,215
Apr 3, 202489.5089.9088.9589.9089.9037,796
Apr 2, 202485.5085.6583.2585.6585.6560,297
Apr 1, 202481.0081.6079.5081.6081.6026,698
Mar 28, 202480.0081.5577.0077.7577.75206,739
Mar 27, 202482.4083.3079.7080.2580.25229,638
Mar 26, 202485.6085.8080.7082.5082.50147,530
Mar 22, 202484.5084.9583.6084.4584.45113,204
Mar 21, 202485.2085.2082.9083.5083.50259,366
Mar 20, 202484.1585.5082.5083.8583.8539,293
Mar 19, 202488.4588.4583.7084.0584.0562,402
Mar 18, 202487.0087.9584.6086.7086.7095,658
Mar 15, 202483.9586.4083.1085.9085.90260,395
Mar 14, 202483.4587.2081.6583.3583.35137,654
Mar 13, 202483.9087.2582.0083.4083.40412,913
Mar 12, 202487.9087.9081.9083.1083.10361,896
Mar 11, 202489.0089.7584.8086.2086.20170,828
Mar 7, 202487.5090.5587.0088.7088.70300,019
Mar 6, 202492.0092.2585.1086.2586.25454,795
Mar 5, 202496.0096.2091.7092.3092.30260,914
Mar 4, 202499.9099.9095.7096.2096.20127,461
Mar 1, 202497.7598.7596.1097.0097.00114,903
Feb 29, 2024102.50102.5095.2596.8596.85484,257
Feb 28, 2024106.80108.40101.05102.00102.003,195,943
Feb 27, 2024105.00117.80105.00112.25112.25331,414
Feb 26, 2024112.30114.90110.10110.80110.8036,551
Feb 23, 2024116.00116.80112.00114.05114.0522,836
Feb 22, 2024116.60116.60114.00115.95115.9518,370
Feb 21, 2024116.00120.00113.50114.60114.6034,905

Related Tickers

IFGLEXPOR.BO IFGL Refractories Limited
393.00
+2.33%
 
SHIVACEM.BO Shiva Cement Limited
33.83
-2.82%
 
UDAICEMENT.NS Udaipur Cement Works Limited
26.96
+0.48%
 
SANGHIIND.NS Sanghi Industries Limited
53.77
-0.15%
 
PRSMJOHNSN.NS Prism Johnson Limited
122.12
-0.80%
 
SAGCEM.NS Sagar Cements Limited
192.25
-0.66%