ACL.NSACL.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $72.30 | $72.35 | $66.51 | $67.60 | 199,891 |
| 1/9/2026 | $72.69 | $75.99 | $71.80 | $72.30 | 593,879 |
| 1/8/2026 | $66.55 | $70.89 | $66.55 | $69.09 | 13,886 |
| 1/7/2026 | $65.30 | $69.80 | $65.30 | $68.08 | 32,318 |
| 1/6/2026 | $66.11 | $66.65 | $65.00 | $66.08 | 14,212 |
| 1/5/2026 | $68.40 | $68.40 | $66.00 | $66.11 | 12,243 |
| 1/2/2026 | $65.65 | $67.79 | $65.40 | $67.02 | 11,657 |
| 1/1/2026 | $67.00 | $68.00 | $65.00 | $65.65 | 14,128 |
| 12/31/2025 | $68.41 | $68.41 | $65.00 | $66.52 | 13,447 |
| 12/30/2025 | $67.51 | $67.83 | $65.50 | $66.25 | 14,602 |
| 12/29/2025 | $68.90 | $69.80 | $66.01 | $67.52 | 16,351 |
| 12/26/2025 | $69.72 | $69.72 | $66.70 | $68.90 | 10,092 |
| 12/24/2025 | $68.20 | $70.00 | $67.20 | $69.72 | 7,885 |
| 12/23/2025 | $68.30 | $68.74 | $67.00 | $68.20 | 7,756 |
| 12/22/2025 | $68.89 | $68.89 | $66.00 | $67.64 | 29,778 |
| 12/19/2025 | $70.98 | $71.75 | $66.90 | $67.45 | 30,391 |
| 12/18/2025 | $70.01 | $71.50 | $69.00 | $69.97 | 36,721 |
| 12/17/2025 | $71.21 | $71.95 | $69.98 | $70.45 | 9,264 |
| 12/16/2025 | $70.46 | $75.89 | $70.20 | $72.14 | 45,876 |
| 12/15/2025 | $72.05 | $73.51 | $69.25 | $70.46 | 7,459 |
| 12/12/2025 | $70.44 | $74.00 | $70.01 | $73.52 | 9,000 |
| 12/11/2025 | $71.47 | $71.47 | $68.00 | $70.44 | 8,030 |
| 12/10/2025 | $70.06 | $71.99 | $69.50 | $70.07 | 11,131 |
| 12/9/2025 | $71.01 | $72.06 | $68.10 | $70.55 | 32,043 |
| 12/8/2025 | $73.76 | $73.76 | $71.50 | $72.07 | 4,713 |
| 12/5/2025 | $72.50 | $75.00 | $71.00 | $73.76 | 8,404 |
| 12/4/2025 | $71.00 | $73.00 | $71.00 | $72.58 | 7,343 |
| 12/3/2025 | $73.01 | $73.01 | $71.00 | $72.38 | 14,115 |
| 12/2/2025 | $71.40 | $74.00 | $70.01 | $73.10 | 29,926 |
| 12/1/2025 | $71.00 | $71.49 | $69.55 | $70.62 | 10,366 |
| 11/28/2025 | $72.10 | $74.00 | $69.36 | $72.00 | 26,796 |
| 11/27/2025 | $74.41 | $74.50 | $72.20 | $73.02 | 3,589 |
| 11/26/2025 | $75.00 | $75.00 | $72.40 | $72.60 | 21,136 |
| 11/25/2025 | $72.00 | $73.50 | $72.00 | $73.00 | 4,439 |
| 11/24/2025 | $71.03 | $75.85 | $71.00 | $71.51 | 11,714 |
| 11/21/2025 | $75.00 | $75.00 | $73.00 | $73.85 | 10,446 |
| 11/19/2025 | $77.60 | $77.60 | $75.20 | $75.67 | 3,852 |
| 11/18/2025 | $78.99 | $78.99 | $75.10 | $77.32 | 6,784 |
| 11/17/2025 | $76.00 | $77.46 | $75.00 | $76.41 | 11,850 |
| 11/14/2025 | $77.50 | $78.94 | $73.58 | $77.06 | 16,196 |
| 11/13/2025 | $81.50 | $81.50 | $77.00 | $77.24 | 9,344 |
| 11/12/2025 | $82.46 | $83.84 | $77.50 | $80.08 | 58,861 |
| 11/11/2025 | $76.05 | $79.85 | $76.05 | $79.85 | 28,266 |
| 11/10/2025 | $73.00 | $76.05 | $72.15 | $76.05 | 18,211 |
| 11/7/2025 | $70.23 | $72.60 | $70.00 | $72.43 | 5,579 |
| 11/6/2025 | $73.50 | $73.50 | $68.90 | $70.12 | 14,066 |
| 11/4/2025 | $73.49 | $73.49 | $71.00 | $72.42 | 16,966 |
| 11/3/2025 | $70.51 | $73.80 | $70.51 | $72.02 | 4,812 |
| 10/31/2025 | $72.46 | $73.80 | $71.55 | $72.10 | 10,311 |
| 10/30/2025 | $72.58 | $72.58 | $70.02 | $72.46 | 8,424 |
| 10/29/2025 | $71.60 | $72.62 | $71.58 | $72.38 | 4,740 |
| 10/28/2025 | $70.68 | $73.00 | $70.68 | $72.20 | 11,450 |
| 10/27/2025 | $74.86 | $74.86 | $70.03 | $70.68 | 34,013 |
| 10/24/2025 | $75.10 | $77.00 | $73.01 | $73.72 | 17,121 |
| 10/23/2025 | $78.90 | $80.08 | $76.00 | $76.29 | 24,974 |
| 10/21/2025 | $74.00 | $78.44 | $73.00 | $78.13 | 8,742 |
| 10/20/2025 | $72.30 | $75.00 | $72.30 | $74.72 | 5,364 |
| 10/17/2025 | $77.95 | $77.95 | $74.00 | $74.64 | 10,616 |
| 10/16/2025 | $76.01 | $77.90 | $73.62 | $74.99 | 26,309 |
| 10/15/2025 | $79.98 | $79.98 | $74.05 | $75.91 | 11,722 |
| 10/14/2025 | $77.03 | $80.60 | $76.51 | $77.21 | 26,451 |