7,376.86

+23.13

+0.31%

51,285.73

-237.33

-0.46%

24,579.42

+264.43

+1.09%

2,754.11

+24.22

+0.89%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,074.90

-38.60

-0.94%

76,065.93

-1.75

-0.00%

Crude Oil Dec 26

90.83

+0.31

+0.34%

US Private Equity

10,772.76

+11.83

+0.11%

NSE - Delayed Quote INR

Andhra Cements Limited (ACL.NS)

38.23 +0.09 (+0.24%)

At close: November 6 at 3:26:55 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	38.14	39.00	37.21	38.23	38.23	13,151
Nov 5, 2026	36.75	39.99	36.75	38.14	38.14	59,550
Nov 4, 2026	36.65	36.65	36.15	36.56	36.56	8,124
Nov 3, 2026	35.99	36.31	34.30	36.18	36.18	21,496
Nov 2, 2026	36.65	37.98	35.00	35.31	35.31	34,886
Oct 30, 2026	36.58	36.92	35.85	35.94	35.94	40,407
Oct 29, 2026	36.77	36.77	35.51	36.58	36.58	6,123
Oct 28, 2026	35.86	36.80	35.86	36.26	36.26	4,336
Oct 27, 2026	35.79	37.00	35.79	36.28	36.28	9,330
Oct 26, 2026	35.69	35.98	35.01	35.80	35.80	7,482
Oct 23, 2026	36.94	37.00	35.00	35.69	35.69	21,012
Oct 22, 2026	37.89	37.89	36.90	37.31	37.31	4,034
Oct 21, 2026	38.20	38.44	37.20	37.89	37.89	10,217
Oct 19, 2026	38.70	38.97	37.71	38.16	38.16	6,197
Oct 16, 2026	38.25	38.87	38.25	38.70	38.70	9,450
Oct 15, 2026	38.72	39.40	38.60	38.87	38.87	4,597
Oct 14, 2026	39.00	39.00	38.21	38.44	38.44	11,411
Oct 13, 2026	39.30	39.51	37.40	38.51	38.51	15,341
Oct 12, 2026	39.85	39.85	38.90	39.10	39.10	3,848
Oct 9, 2026	39.49	39.49	38.62	39.26	39.26	3,310
Oct 8, 2026	39.20	39.93	38.82	38.97	38.97	6,743
Oct 7, 2026	39.94	39.94	39.20	39.41	39.41	2,786
Oct 6, 2026	40.20	40.20	39.45	39.67	39.67	6,310
Oct 5, 2026	39.85	39.99	39.01	39.80	39.80	11,611
Oct 1, 2026	38.65	40.98	38.65	39.33	39.33	10,720
Sep 30, 2026	39.96	40.39	38.71	39.33	39.33	9,813
Sep 29, 2026	40.78	40.78	38.40	39.56	39.56	25,165
Sep 28, 2026	42.94	42.94	39.51	39.94	39.94	67,332
Sep 25, 2026	42.95	42.95	42.13	42.63	42.63	9,779
Sep 24, 2026	42.58	42.79	42.10	42.56	42.56	4,530
Sep 23, 2026	42.49	43.20	42.10	42.58	42.58	9,773
Sep 22, 2026	42.10	43.46	42.10	42.92	42.92	9,176
Sep 21, 2026	42.97	43.65	42.10	42.68	42.68	8,165
Sep 18, 2026	42.80	42.99	41.52	42.66	42.66	6,820
Sep 17, 2026	43.40	43.40	40.70	41.98	41.98	19,853
Sep 16, 2026	42.55	43.50	41.90	42.70	42.70	14,356
Sep 15, 2026	41.85	43.50	41.85	42.55	42.55	4,611
Sep 11, 2026	42.75	42.94	41.50	42.70	42.70	32,848
Sep 10, 2026	43.15	43.80	42.30	42.68	42.68	8,422
Sep 9, 2026	42.95	43.49	42.50	43.21	43.21	5,707
Sep 8, 2026	43.96	43.97	42.00	42.29	42.29	29,632
Sep 7, 2026	43.36	43.99	43.02	43.49	43.49	7,960
Sep 4, 2026	43.58	43.59	43.00	43.36	43.36	18,265
Sep 3, 2026	43.92	43.99	43.02	43.58	43.58	11,113
Sep 2, 2026	44.10	44.20	43.13	43.92	43.92	8,724
Sep 1, 2026	43.99	44.00	43.51	43.94	43.94	4,249
Aug 31, 2026	44.94	44.94	43.50	43.72	43.72	11,870
Aug 28, 2026	44.95	44.95	43.72	44.14	44.14	26,615
Aug 27, 2026	44.95	45.00	43.75	44.06	44.06	16,516
Aug 26, 2026	44.60	44.65	44.01	44.38	44.38	5,556
Aug 25, 2026	44.60	46.00	44.00	44.30	44.30	20,682
Aug 24, 2026	45.22	45.99	44.01	44.81	44.81	10,152
Aug 21, 2026	46.39	46.39	45.00	45.20	45.20	18,479
Aug 20, 2026	46.32	46.94	45.60	45.77	45.77	12,406
Aug 19, 2026	46.95	46.95	45.57	46.08	46.08	6,599
Aug 18, 2026	45.16	46.85	45.16	46.37	46.37	4,303
Aug 17, 2026	47.00	47.00	45.02	45.94	45.94	11,742
Aug 14, 2026	46.80	46.80	45.60	46.14	46.14	8,242
Aug 13, 2026	46.00	47.34	45.20	46.08	46.08	11,078
Aug 12, 2026	48.45	48.45	45.00	46.15	46.15	38,751
Aug 11, 2026	47.77	48.50	47.77	48.43	48.43	8,485
Aug 10, 2026	47.95	49.00	47.27	48.01	48.01	13,859
Aug 7, 2026	47.26	48.70	47.26	47.95	47.95	11,279
Aug 6, 2026	47.43	48.48	47.20	47.99	47.99	11,990
Aug 5, 2026	47.01	47.90	47.01	47.43	47.43	8,215
Aug 4, 2026	47.05	49.00	47.05	47.59	47.59	36,264
Aug 3, 2026	48.85	48.85	47.16	47.72	47.72	11,075
Jul 31, 2026	48.49	48.49	47.01	47.63	47.63	8,970
Jul 30, 2026	48.20	48.85	46.73	47.52	47.52	17,011
Jul 29, 2026	48.59	49.00	46.40	48.24	48.24	7,466
Jul 28, 2026	48.02	49.90	48.00	48.35	48.35	22,588
Jul 27, 2026	47.06	49.90	47.06	48.42	48.42	71,611
Jul 24, 2026	47.99	48.48	46.34	47.06	47.06	15,817
Jul 23, 2026	48.70	49.45	47.00	47.64	47.64	9,790
Jul 22, 2026	48.89	49.50	48.50	48.70	48.70	4,324
Jul 21, 2026	49.80	49.80	48.27	48.89	48.89	10,263
Jul 20, 2026	49.80	49.80	48.15	49.02	49.02	25,772
Jul 17, 2026	49.37	49.87	48.50	49.01	49.01	9,604
Jul 16, 2026	49.20	50.18	49.10	49.12	49.12	15,811
Jul 15, 2026	49.01	49.99	49.01	49.19	49.19	6,413
Jul 14, 2026	49.40	49.96	49.00	49.35	49.35	5,772
Jul 13, 2026	49.39	49.94	49.00	49.40	49.40	8,070
Jul 10, 2026	49.39	50.00	49.00	49.15	49.15	9,993
Jul 9, 2026	51.00	51.00	48.95	49.39	49.39	23,789
Jul 8, 2026	50.01	50.01	49.05	49.97	49.97	8,152
Jul 7, 2026	51.69	51.69	49.15	49.98	49.98	11,657
Jul 6, 2026	49.50	51.60	49.50	49.92	49.92	44,578
Jul 3, 2026	52.98	52.98	50.93	51.11	51.11	21,418
Jul 2, 2026	53.23	53.50	51.80	52.03	52.03	17,048
Jul 1, 2026	53.60	53.60	52.00	52.19	52.19	10,972
Jun 30, 2026	53.80	53.80	52.26	52.48	52.48	11,417
Jun 29, 2026	53.97	53.98	52.75	52.75	52.75	27,971
Jun 25, 2026	52.83	53.50	52.31	52.34	52.34	8,939
Jun 24, 2026	54.29	54.29	52.22	52.31	52.31	20,170
Jun 23, 2026	52.92	52.99	52.04	52.69	52.69	14,556
Jun 22, 2026	53.90	53.98	52.50	52.92	52.92	24,787
Jun 19, 2026	52.32	53.98	52.32	53.74	53.74	7,431
Jun 18, 2026	53.93	54.19	52.00	53.36	53.36	25,886
Jun 17, 2026	54.93	54.93	53.51	53.93	53.93	7,920
Jun 16, 2026	55.00	55.00	53.44	53.91	53.91	8,843
Jun 15, 2026	53.67	56.35	53.20	54.01	54.01	27,332
Jun 12, 2026	53.20	54.19	52.51	53.65	53.65	9,893
Jun 11, 2026	52.91	54.00	52.21	52.85	52.85	5,120
Jun 10, 2026	54.50	54.90	52.70	52.91	52.91	32,331
Jun 9, 2026	53.10	54.80	53.10	53.99	53.99	9,390
Jun 8, 2026	53.82	55.90	52.05	53.10	53.10	29,902
Jun 5, 2026	54.00	54.98	53.80	54.14	54.14	15,256
Jun 4, 2026	53.26	55.33	53.26	53.73	53.73	7,510
Jun 3, 2026	55.38	55.97	54.34	54.42	54.42	21,663
Jun 2, 2026	55.90	55.90	53.01	54.34	54.34	12,229
Jun 1, 2026	56.00	56.00	54.50	55.00	55.00	8,064
May 29, 2026	56.17	57.00	55.20	55.37	55.37	9,873
May 27, 2026	56.88	57.40	56.00	56.17	56.17	18,178
May 26, 2026	56.80	56.80	55.25	55.78	55.78	8,678
May 25, 2026	55.25	57.70	55.00	55.25	55.25	17,502
May 22, 2026	56.50	56.66	54.75	55.11	55.11	11,545
May 21, 2026	55.23	56.50	55.19	56.05	56.05	12,126
May 20, 2026	55.12	55.92	55.00	55.23	55.23	5,440
May 19, 2026	56.00	56.00	54.73	55.12	55.12	6,420
May 18, 2026	55.01	55.57	54.01	54.68	54.68	12,563
May 15, 2026	58.89	59.24	55.36	55.81	55.81	33,492
May 14, 2026	59.20	59.35	57.30	58.24	58.24	55,962
May 13, 2026	55.01	58.68	54.50	57.48	57.48	68,025
May 12, 2026	54.75	56.95	54.50	55.89	55.89	21,067
May 11, 2026	58.49	58.49	55.00	55.84	55.84	16,416
May 8, 2026	57.00	57.74	56.22	57.62	57.62	15,577
May 7, 2026	56.01	56.90	55.86	56.55	56.55	9,759
May 6, 2026	55.99	56.90	54.52	55.56	55.56	18,337
May 5, 2026	56.32	56.32	54.50	55.33	55.33	15,246
May 4, 2026	56.35	56.97	55.15	56.32	56.32	7,581
Apr 30, 2026	55.20	57.00	55.20	56.31	56.31	8,995
Apr 29, 2026	56.03	57.00	55.54	56.32	56.32	11,288
Apr 28, 2026	57.00	57.00	55.44	56.03	56.03	14,469
Apr 27, 2026	54.75	56.89	54.75	56.35	56.35	13,048
Apr 24, 2026	55.01	56.25	54.01	55.47	55.47	14,686
Apr 23, 2026	56.09	56.99	54.02	54.92	54.92	24,659
Apr 22, 2026	56.99	56.99	55.78	56.08	56.08	20,046
Apr 21, 2026	56.60	57.86	55.00	55.67	55.67	43,973
Apr 20, 2026	58.89	59.50	55.50	56.60	56.60	26,907
Apr 17, 2026	59.00	59.00	57.63	57.92	57.92	24,494
Apr 16, 2026	57.15	58.10	57.12	57.91	57.91	25,518
Apr 15, 2026	58.00	58.79	56.80	57.42	57.42	38,348
Apr 13, 2026	55.60	59.00	54.50	56.74	56.74	90,168
Apr 10, 2026	56.90	57.36	56.85	57.36	57.36	54,725
Apr 9, 2026	53.99	54.63	51.99	54.63	54.63	51,870
Apr 8, 2026	52.03	52.03	52.03	52.03	52.03	6,058
Apr 7, 2026	48.99	49.56	47.27	49.56	49.56	16,543
Apr 6, 2026	47.15	47.20	46.00	47.20	47.20	29,187
Apr 2, 2026	42.00	44.96	41.99	44.96	44.96	33,005
Apr 1, 2026	42.00	42.82	42.00	42.82	42.82	11,713
Mar 30, 2026	42.23	42.24	40.50	40.79	40.79	57,917
Mar 27, 2026	44.08	44.95	42.01	42.24	42.24	182,178
Mar 25, 2026	45.99	46.00	43.78	44.08	44.08	223,937
Mar 24, 2026	49.10	49.10	44.41	44.69	44.69	144,306
Mar 23, 2026	52.70	52.96	47.54	48.25	48.25	83,148
Mar 20, 2026	54.50	54.50	52.57	52.79	52.79	18,893
Mar 19, 2026	53.01	54.25	52.90	53.86	53.86	17,345
Mar 18, 2026	53.90	56.00	53.10	53.91	53.91	71,190
Mar 17, 2026	53.00	55.70	52.15	53.08	53.08	149,069
Mar 16, 2026	52.01	52.89	50.30	50.99	50.99	14,602
Mar 13, 2026	53.75	53.95	51.10	51.96	51.96	27,607
Mar 12, 2026	52.99	54.00	52.00	53.77	53.77	11,698
Mar 11, 2026	53.88	55.79	51.10	52.57	52.57	26,111
Mar 10, 2026	53.89	55.29	53.08	53.88	53.88	10,840
Mar 9, 2026	52.99	55.00	51.01	52.75	52.75	10,368
Mar 6, 2026	51.92	54.50	51.92	53.79	53.79	11,031
Mar 5, 2026	52.30	55.00	52.06	52.74	52.74	8,100
Mar 4, 2026	51.99	54.00	51.99	52.57	52.57	9,236
Mar 2, 2026	54.00	54.99	52.81	53.06	53.06	50,428
Feb 27, 2026	54.90	56.30	54.90	55.54	55.54	15,586
Feb 26, 2026	56.50	56.50	54.89	55.40	55.40	6,626
Feb 25, 2026	55.01	56.84	54.50	55.39	55.39	18,568
Feb 24, 2026	55.45	56.61	54.27	55.06	55.06	13,080
Feb 23, 2026	56.01	57.00	52.35	54.36	54.36	31,062
Feb 20, 2026	54.06	57.00	54.06	55.49	55.49	13,113
Feb 19, 2026	57.50	57.50	54.90	55.38	55.38	19,387
Feb 18, 2026	57.90	57.95	56.51	57.65	57.65	12,858
Feb 17, 2026	55.23	57.38	55.23	56.80	56.80	27,824
Feb 16, 2026	56.00	56.60	55.02	56.28	56.28	7,738
Feb 13, 2026	55.25	56.41	54.65	55.32	55.32	29,249
Feb 12, 2026	60.00	60.80	54.68	56.70	56.70	47,641
Feb 11, 2026	60.00	60.26	58.50	59.36	59.36	12,134
Feb 10, 2026	60.35	60.50	58.00	59.44	59.44	26,353
Feb 9, 2026	58.02	60.48	58.02	60.00	60.00	21,395
Feb 6, 2026	58.51	59.40	57.70	58.56	58.56	5,027
Feb 5, 2026	58.29	58.70	57.52	58.63	58.63	3,706
Feb 4, 2026	59.38	59.44	58.52	58.87	58.87	10,746
Feb 3, 2026	61.12	61.12	58.25	59.38	59.38	22,073
Feb 2, 2026	58.99	58.99	57.00	57.99	57.99	10,552
Jan 30, 2026	54.96	58.41	53.74	57.18	57.18	70,769
Jan 29, 2026	59.99	59.99	54.00	54.96	54.96	77,158
Jan 28, 2026	59.89	60.37	57.60	58.40	58.40	48,104
Jan 27, 2026	59.48	62.99	58.00	58.21	58.21	91,835
Jan 23, 2026	61.50	64.19	58.25	59.19	59.19	161,132
Jan 22, 2026	59.60	62.46	59.50	61.56	61.56	24,487
Jan 21, 2026	60.60	66.60	58.00	59.71	59.71	74,809
Jan 20, 2026	64.00	67.79	60.05	61.56	61.56	110,286
Jan 19, 2026	66.69	68.40	63.55	64.39	64.39	49,198
Jan 16, 2026	66.50	69.00	66.00	66.69	66.69	29,200
Jan 14, 2026	67.00	68.23	66.00	66.24	66.24	20,304
Jan 13, 2026	68.60	69.50	67.13	68.24	68.24	25,453
Jan 12, 2026	72.30	72.35	66.51	67.60	67.60	199,892
Jan 9, 2026	72.69	75.99	71.80	72.30	72.30	593,879
Jan 8, 2026	66.55	70.89	66.55	69.09	69.09	13,886
Jan 7, 2026	65.30	69.80	65.30	68.08	68.08	32,086
Jan 6, 2026	66.11	66.65	65.00	66.08	66.08	14,060
Jan 5, 2026	68.40	68.40	66.00	66.11	66.11	12,218
Jan 2, 2026	65.65	67.79	65.40	67.02	67.02	11,543
Jan 1, 2026	67.00	68.00	65.00	65.65	65.65	14,061
Dec 31, 2025	68.41	68.41	65.00	66.52	66.52	13,447
Dec 30, 2025	67.51	67.83	65.50	66.25	66.25	14,505
Dec 29, 2025	68.90	69.80	66.01	67.52	67.52	16,328
Dec 26, 2025	69.72	69.72	66.70	68.90	68.90	10,092
Dec 24, 2025	68.20	70.00	67.20	69.72	69.72	7,821
Dec 23, 2025	68.30	68.74	67.00	68.20	68.20	7,746
Dec 22, 2025	68.89	68.89	66.00	67.64	67.64	29,708
Dec 19, 2025	70.98	71.75	66.90	67.45	67.45	30,390
Dec 18, 2025	70.01	71.50	69.00	69.97	69.97	36,720
Dec 17, 2025	71.21	71.95	69.98	70.45	70.45	9,224
Dec 16, 2025	70.46	75.89	70.20	72.14	72.14	45,876
Dec 15, 2025	72.05	73.51	69.25	70.46	70.46	6,944
Dec 12, 2025	70.44	74.00	70.01	73.52	73.52	9,000
Dec 11, 2025	71.47	71.47	68.00	70.44	70.44	7,995
Dec 10, 2025	70.06	71.99	69.50	70.07	70.07	10,726
Dec 9, 2025	71.01	72.06	68.10	70.55	70.55	31,043
Dec 8, 2025	73.76	73.76	71.50	72.07	72.07	4,684
Dec 5, 2025	72.50	75.00	71.00	73.76	73.76	8,357
Dec 4, 2025	71.00	73.00	71.00	72.58	72.58	7,343
Dec 3, 2025	73.01	73.01	71.00	72.38	72.38	14,088
Dec 2, 2025	71.40	74.00	70.01	73.10	73.10	29,789
Dec 1, 2025	71.00	71.49	69.55	70.62	70.62	10,228
Nov 28, 2025	72.10	74.00	69.36	72.00	72.00	23,552
Nov 27, 2025	74.41	74.50	72.20	73.02	73.02	3,589
Nov 26, 2025	75.00	75.00	72.40	72.60	72.60	21,117
Nov 25, 2025	72.00	73.50	72.00	73.00	73.00	4,426
Nov 24, 2025	71.03	75.85	71.00	71.51	71.51	11,650
Nov 21, 2025	75.00	75.00	73.00	73.85	73.85	10,446
Nov 20, 2025	76.42	77.05	74.00	76.42	76.42	9,650
Nov 19, 2025	77.60	77.60	75.20	75.67	75.67	3,692
Nov 18, 2025	78.99	78.99	75.10	77.32	77.32	6,764
Nov 17, 2025	76.00	77.46	75.00	76.41	76.41	11,471
Nov 14, 2025	77.50	78.94	73.58	77.06	77.06	16,158
Nov 13, 2025	81.50	81.50	77.00	77.24	77.24	9,185
Nov 12, 2025	82.46	83.84	77.50	80.08	80.08	58,494
Nov 11, 2025	76.05	79.85	76.05	79.85	79.85	28,130
Nov 10, 2025	73.00	76.05	72.15	76.05	76.05	18,211
Nov 7, 2025	70.23	72.60	70.00	72.43	72.43	5,470
Nov 6, 2025	73.50	73.50	68.90	70.12	70.12	14,058

Mobilize your Website

View Site in Mobile | Classic

Share by: