Acc (ACC) | Historique des prix et rendements | 2002 - 2026
Acc Ltd. Large-cap Basic Materials
Graphique historique des prix Acc
Données historiques des prix Acc
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 4 juin 2026 | ₹1 350,80 | -0,01% | ₹1 347,00 | ₹1 356,40 | ₹1 342,90 | 163,5K |
| 3 juin 2026 | ₹1 350,90 | -1,39% | ₹1 377,90 | ₹1 377,90 | ₹1 346,00 | 142,8K |
| 2 juin 2026 | ₹1 369,90 | +0,73% | ₹1 363,70 | ₹1 374,40 | ₹1 342,30 | 138,5K |
| 1 juin 2026 | ₹1 360,00 | -2,81% | ₹1 404,30 | ₹1 409,00 | ₹1 354,20 | 161,8K |
| 29 mai 2026 | ₹1 399,30 | -1,91% | ₹1 430,00 | ₹1 433,50 | ₹1 388,00 | 195,9K |
| 28 mai 2026 | ₹1 426,60 | 0,00% | ₹1 426,60 | ₹1 426,60 | ₹1 426,60 | N/A |
| 27 mai 2026 | ₹1 426,60 | +0,99% | ₹1 415,00 | ₹1 429,90 | ₹1 397,80 | 206,6K |
| 26 mai 2026 | ₹1 412,60 | +2,19% | ₹1 385,00 | ₹1 420,30 | ₹1 381,40 | 189,4K |
| 25 mai 2026 | ₹1 382,30 | +1,64% | ₹1 368,90 | ₹1 394,10 | ₹1 365,70 | 184,8K |
| 22 mai 2026 | ₹1 360,00 | -0,06% | ₹1 362,80 | ₹1 370,40 | ₹1 357,10 | 141,1K |
| 21 mai 2026 | ₹1 360,80 | +0,68% | ₹1 358,00 | ₹1 365,00 | ₹1 354,70 | 119,5K |
| 20 mai 2026 | ₹1 351,60 | -0,57% | ₹1 353,80 | ₹1 353,80 | ₹1 343,00 | 95,7K |
| 19 mai 2026 | ₹1 359,30 | -0,02% | ₹1 367,50 | ₹1 373,10 | ₹1 353,30 | 111,6K |
| 18 mai 2026 | ₹1 359,60 | -0,23% | ₹1 359,10 | ₹1 364,30 | ₹1 332,00 | 346,1K |
| 15 mai 2026 | ₹1 362,80 | -1,12% | ₹1 386,00 | ₹1 398,80 | ₹1 356,40 | 116,6K |
| 14 mai 2026 | ₹1 378,20 | +0,86% | ₹1 369,80 | ₹1 387,50 | ₹1 357,20 | 125,2K |
| 13 mai 2026 | ₹1 366,40 | +1,44% | ₹1 347,40 | ₹1 372,50 | ₹1 341,80 | 196,0K |
| 12 mai 2026 | ₹1 347,00 | -0,80% | ₹1 354,00 | ₹1 370,00 | ₹1 340,00 | 336,1K |
| 11 mai 2026 | ₹1 357,90 | -2,44% | ₹1 385,00 | ₹1 390,00 | ₹1 340,40 | 939,3K |
| 8 mai 2026 | ₹1 391,90 | -1,60% | ₹1 416,80 | ₹1 432,90 | ₹1 387,70 | 507,3K |
| 7 mai 2026 | ₹1 414,60 | +0,04% | ₹1 421,60 | ₹1 435,00 | ₹1 409,20 | 189,8K |
| 6 mai 2026 | ₹1 414,00 | +1,54% | ₹1 397,60 | ₹1 425,90 | ₹1 392,10 | 159,5K |
| 5 mai 2026 | ₹1 392,60 | -0,40% | ₹1 396,10 | ₹1 396,10 | ₹1 375,10 | 316,0K |
| 4 mai 2026 | ₹1 398,20 | -1,68% | ₹1 412,10 | ₹1 436,50 | ₹1 391,00 | 509,6K |
| 1 mai 2026 | ₹1 422,10 | 0,00% | ₹1 422,10 | ₹1 422,10 | ₹1 422,10 | N/A |
| 30 avr. 2026 | ₹1 422,10 | -1,01% | ₹1 438,00 | ₹1 438,00 | ₹1 406,00 | 174,0K |
| 29 avr. 2026 | ₹1 436,60 | -0,19% | ₹1 447,90 | ₹1 457,50 | ₹1 433,30 | 137,9K |
| 28 avr. 2026 | ₹1 439,30 | -0,03% | ₹1 441,90 | ₹1 443,00 | ₹1 432,00 | 123,4K |
| 27 avr. 2026 | ₹1 439,80 | +1,92% | ₹1 418,00 | ₹1 459,60 | ₹1 416,40 | 275,0K |
| 24 avr. 2026 | ₹1 412,70 | -0,73% | ₹1 423,00 | ₹1 429,00 | ₹1 398,80 | 173,0K |
| 23 avr. 2026 | ₹1 423,10 | -1,61% | ₹1 439,00 | ₹1 439,70 | ₹1 420,00 | 129,0K |
| 22 avr. 2026 | ₹1 446,40 | +0,58% | ₹1 437,00 | ₹1 455,00 | ₹1 424,40 | 212,5K |
| 21 avr. 2026 | ₹1 438,00 | +0,64% | ₹1 429,00 | ₹1 444,80 | ₹1 425,00 | 116,2K |
| 20 avr. 2026 | ₹1 428,80 | -0,24% | ₹1 435,00 | ₹1 444,80 | ₹1 413,00 | 222,5K |
| 17 avr. 2026 | ₹1 432,20 | -0,73% | ₹1 446,00 | ₹1 449,90 | ₹1 428,20 | 497,9K |
| 16 avr. 2026 | ₹1 442,80 | +0,81% | ₹1 434,90 | ₹1 447,10 | ₹1 425,20 | 196,8K |
| 15 avr. 2026 | ₹1 431,20 | +1,47% | ₹1 429,00 | ₹1 446,70 | ₹1 422,40 | 267,0K |
| 13 avr. 2026 | ₹1 410,50 | -0,99% | ₹1 408,20 | ₹1 414,00 | ₹1 367,10 | 330,4K |
| 10 avr. 2026 | ₹1 424,60 | +2,35% | ₹1 398,70 | ₹1 430,00 | ₹1 395,60 | 186,3K |
| 9 avr. 2026 | ₹1 391,90 | -1,35% | ₹1 409,80 | ₹1 409,80 | ₹1 380,00 | 192,9K |
| 8 avr. 2026 | ₹1 411,00 | +5,30% | ₹1 376,00 | ₹1 451,00 | ₹1 376,00 | 312,4K |
| 7 avr. 2026 | ₹1 340,00 | -1,62% | ₹1 357,90 | ₹1 358,60 | ₹1 333,10 | 127,4K |
| 6 avr. 2026 | ₹1 362,10 | +2,73% | ₹1 325,90 | ₹1 369,90 | ₹1 310,10 | 148,2K |
| 2 avr. 2026 | ₹1 325,90 | -0,15% | ₹1 311,00 | ₹1 329,00 | ₹1 289,70 | 190,2K |
| 1 avr. 2026 | ₹1 327,90 | +5,84% | ₹1 280,10 | ₹1 331,90 | ₹1 280,10 | 208,9K |
| 30 mars 2026 | ₹1 254,60 | -4,55% | ₹1 305,10 | ₹1 306,50 | ₹1 251,70 | 497,0K |
| 27 mars 2026 | ₹1 314,40 | -3,91% | ₹1 367,90 | ₹1 367,90 | ₹1 305,00 | 480,4K |
| 25 mars 2026 | ₹1 367,90 | +2,52% | ₹1 340,00 | ₹1 383,30 | ₹1 340,00 | 254,1K |
| 24 mars 2026 | ₹1 334,30 | +0,34% | ₹1 356,50 | ₹1 357,90 | ₹1 319,50 | 249,6K |
| 23 mars 2026 | ₹1 329,80 | -3,74% | ₹1 374,90 | ₹1 374,90 | ₹1 320,00 | 413,6K |
| 20 mars 2026 | ₹1 381,40 | +2,11% | ₹1 362,00 | ₹1 390,00 | ₹1 358,60 | 380,8K |
| 19 mars 2026 | ₹1 352,90 | -3,72% | ₹1 390,00 | ₹1 396,50 | ₹1 349,10 | 294,3K |
| 18 mars 2026 | ₹1 405,20 | +1,46% | ₹1 385,10 | ₹1 409,50 | ₹1 376,40 | 201,6K |
| 17 mars 2026 | ₹1 385,00 | +0,86% | ₹1 380,00 | ₹1 391,10 | ₹1 368,50 | 247,7K |
| 16 mars 2026 | ₹1 373,20 | -0,23% | ₹1 377,00 | ₹1 386,10 | ₹1 361,80 | 278,4K |
| 13 mars 2026 | ₹1 376,40 | -3,98% | ₹1 430,00 | ₹1 430,10 | ₹1 360,00 | 418,8K |
| 12 mars 2026 | ₹1 433,40 | -1,58% | ₹1 455,70 | ₹1 455,70 | ₹1 425,20 | 258,1K |
| 11 mars 2026 | ₹1 456,40 | -1,19% | ₹1 481,00 | ₹1 497,40 | ₹1 452,70 | 205,8K |
| 10 mars 2026 | ₹1 474,00 | +1,62% | ₹1 463,30 | ₹1 482,20 | ₹1 447,20 | 212,7K |
| 9 mars 2026 | ₹1 450,50 | -3,38% | ₹1 476,00 | ₹1 476,00 | ₹1 435,70 | 239,7K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | ₹1 399,30 | +2,89% | ₹1 368,90 | ₹1 433,50 | ₹1 365,70 | 776,6K |
| 18 mai 2026 | ₹1 360,00 | -0,21% | ₹1 359,10 | ₹1 373,10 | ₹1 332,00 | 813,9K |
| 11 mai 2026 | ₹1 362,80 | -2,09% | ₹1 385,00 | ₹1 398,80 | ₹1 340,00 | 1,7M |
| 4 mai 2026 | ₹1 391,90 | -2,12% | ₹1 412,10 | ₹1 436,50 | ₹1 375,10 | 1,7M |
| 27 avr. 2026 | ₹1 422,10 | +0,67% | ₹1 418,00 | ₹1 459,60 | ₹1 406,00 | 710,3K |
| 20 avr. 2026 | ₹1 412,70 | -1,36% | ₹1 435,00 | ₹1 455,00 | ₹1 398,80 | 853,2K |
| 13 avr. 2026 | ₹1 432,20 | +0,53% | ₹1 408,20 | ₹1 449,90 | ₹1 367,10 | 1,3M |
| 6 avr. 2026 | ₹1 424,60 | +7,44% | ₹1 325,90 | ₹1 451,00 | ₹1 310,10 | 967,1K |
| 30 mars 2026 | ₹1 325,90 | +0,87% | ₹1 305,10 | ₹1 331,90 | ₹1 251,70 | 896,1K |
| 23 mars 2026 | ₹1 314,40 | -4,85% | ₹1 374,90 | ₹1 383,30 | ₹1 305,00 | 1,4M |
| 16 mars 2026 | ₹1 381,40 | +0,36% | ₹1 377,00 | ₹1 409,50 | ₹1 349,10 | 1,4M |
| 9 mars 2026 | ₹1 376,40 | -8,31% | ₹1 476,00 | ₹1 497,40 | ₹1 360,00 | 1,3M |
| 2 mars 2026 | ₹1 501,20 | -5,73% | ₹1 568,00 | ₹1 576,00 | ₹1 499,00 | 895,4K |
| 23 févr. 2026 | ₹1 592,40 | -1,25% | ₹1 628,70 | ₹1 631,60 | ₹1 585,10 | 560,5K |
| 16 févr. 2026 | ₹1 612,60 | -1,50% | ₹1 638,00 | ₹1 649,20 | ₹1 602,00 | 535,5K |
| 9 févr. 2026 | ₹1 637,10 | -1,82% | ₹1 671,90 | ₹1 713,50 | ₹1 632,00 | 596,1K |
| 2 févr. 2026 | ₹1 667,40 | +2,88% | ₹1 620,80 | ₹1 694,00 | ₹1 593,00 | 751,8K |
| 26 janv. 2026 | ₹1 620,80 | -2,89% | ₹1 699,00 | ₹1 704,20 | ₹1 614,20 | 1,1M |
| 19 janv. 2026 | ₹1 669,10 | -4,93% | ₹1 755,50 | ₹1 755,50 | ₹1 663,90 | 836,0K |
| 12 janv. 2026 | ₹1 755,60 | +3,08% | ₹1 703,20 | ₹1 763,00 | ₹1 687,00 | 638,6K |
| 5 janv. 2026 | ₹1 703,20 | -2,61% | ₹1 751,90 | ₹1 778,90 | ₹1 701,00 | 771,2K |
| 29 déc. 2025 | ₹1 748,80 | +0,78% | ₹1 735,90 | ₹1 751,90 | ₹1 715,00 | 917,8K |
| 22 déc. 2025 | ₹1 735,30 | -0,92% | ₹1 760,00 | ₹1 804,80 | ₹1 725,00 | 1,8M |
| 15 déc. 2025 | ₹1 751,50 | -1,14% | ₹1 774,00 | ₹1 789,90 | ₹1 747,00 | 674,4K |
| 8 déc. 2025 | ₹1 771,70 | -1,47% | ₹1 798,20 | ₹1 812,80 | ₹1 770,00 | 863,0K |
| 1 déc. 2025 | ₹1 798,20 | -2,83% | ₹1 868,00 | ₹1 868,00 | ₹1 795,10 | 804,1K |
| 24 nov. 2025 | ₹1 850,60 | +1,12% | ₹1 830,90 | ₹1 987,00 | ₹1 807,20 | 4,4M |
| 17 nov. 2025 | ₹1 830,10 | -0,55% | ₹1 843,40 | ₹1 865,00 | ₹1 824,30 | 944,7K |
| 10 nov. 2025 | ₹1 840,30 | -0,01% | ₹1 835,00 | ₹1 863,80 | ₹1 832,50 | 713,6K |
| 3 nov. 2025 | ₹1 840,50 | -2,18% | ₹1 920,00 | ₹1 920,00 | ₹1 818,90 | 1,7M |
| 27 oct. 2025 | ₹1 881,50 | +1,70% | ₹1 850,00 | ₹1 915,10 | ₹1 838,70 | 2,1M |
| 20 oct. 2025 | ₹1 850,10 | +0,95% | ₹1 844,40 | ₹1 861,70 | ₹1 822,80 | 789,7K |
| 13 oct. 2025 | ₹1 832,70 | -2,81% | ₹1 874,80 | ₹1 880,00 | ₹1 817,70 | 665,4K |
| 6 oct. 2025 | ₹1 885,60 | +1,97% | ₹1 850,00 | ₹1 891,20 | ₹1 828,90 | 1,1M |
| 29 sept. 2025 | ₹1 849,10 | +1,35% | ₹1 824,50 | ₹1 853,00 | ₹1 802,40 | 568,6K |
| 22 sept. 2025 | ₹1 824,40 | -2,91% | ₹1 879,10 | ₹1 916,70 | ₹1 816,00 | 1,2M |
| 15 sept. 2025 | ₹1 879,10 | +1,55% | ₹1 853,60 | ₹1 888,00 | ₹1 839,70 | 1,3M |
| 8 sept. 2025 | ₹1 850,40 | +1,17% | ₹1 835,10 | ₹1 859,70 | ₹1 830,00 | 820,7K |
| 1 sept. 2025 | ₹1 829,00 | +1,51% | ₹1 810,00 | ₹1 881,10 | ₹1 805,10 | 905,6K |
| 25 août 2025 | ₹1 801,80 | -1,06% | ₹1 819,00 | ₹1 828,30 | ₹1 781,10 | 774,8K |
| 18 août 2025 | ₹1 821,10 | +2,15% | ₹1 829,00 | ₹1 873,50 | ₹1 811,00 | 1,4M |
| 11 août 2025 | ₹1 782,70 | -0,31% | ₹1 794,00 | ₹1 803,00 | ₹1 780,60 | 588,6K |
| 4 août 2025 | ₹1 788,20 | -0,36% | ₹1 815,00 | ₹1 838,80 | ₹1 780,00 | 2,2M |
| 28 juil. 2025 | ₹1 794,60 | -2,87% | ₹1 847,70 | ₹1 857,70 | ₹1 782,00 | 3,7M |
| 21 juil. 2025 | ₹1 847,70 | -6,20% | ₹1 973,90 | ₹1 993,60 | ₹1 845,00 | 2,9M |
| 14 juil. 2025 | ₹1 969,90 | -0,64% | ₹1 974,00 | ₹1 998,00 | ₹1 960,10 | 1,2M |
| 7 juil. 2025 | ₹1 982,50 | +0,89% | ₹1 965,00 | ₹2 028,80 | ₹1 942,50 | 1,5M |
| 30 juin 2025 | ₹1 965,00 | +2,33% | ₹1 924,00 | ₹1 991,00 | ₹1 906,90 | 2,1M |
| 23 juin 2025 | ₹1 920,20 | +5,33% | ₹1 822,00 | ₹1 935,10 | ₹1 814,00 | 2,8M |
| 16 juin 2025 | ₹1 823,00 | -1,26% | ₹1 849,00 | ₹1 876,90 | ₹1 813,40 | 1,9M |
| 9 juin 2025 | ₹1 846,20 | -3,05% | ₹1 905,50 | ₹1 927,00 | ₹1 829,00 | 1,7M |
| 2 juin 2025 | ₹1 904,30 | +1,14% | ₹1 893,90 | ₹1 913,00 | ₹1 860,40 | 1,2M |
| 26 mai 2025 | ₹1 882,80 | -3,91% | ₹1 968,00 | ₹1 972,90 | ₹1 873,00 | 1,1M |
| 19 mai 2025 | ₹1 959,40 | +1,61% | ₹1 936,00 | ₹1 967,50 | ₹1 910,00 | 1,6M |
| 12 mai 2025 | ₹1 928,40 | +6,45% | ₹1 849,00 | ₹1 933,50 | ₹1 841,10 | 2,9M |
| 5 mai 2025 | ₹1 811,60 | -2,84% | ₹1 868,00 | ₹1 910,00 | ₹1 779,00 | 3,6M |
| 28 avr. 2025 | ₹1 864,50 | -3,79% | ₹1 940,00 | ₹1 948,90 | ₹1 860,50 | 2,2M |
| 21 avr. 2025 | ₹1 938,00 | -6,00% | ₹2 061,70 | ₹2 119,90 | ₹1 931,00 | 3,5M |
| 14 avr. 2025 | ₹2 061,70 | +2,71% | ₹2 017,40 | ₹2 066,00 | ₹2 008,80 | 483,5K |
| 7 avr. 2025 | ₹2 007,35 | +2,09% | ₹1 900,00 | ₹2 049,00 | ₹1 874,05 | 641,0K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | ₹1 399,30 | -1,60% | ₹1 422,10 | ₹1 436,50 | ₹1 332,00 | 5,0M |
| 1 avr. 2026 | ₹1 422,10 | +13,35% | ₹1 280,10 | ₹1 459,60 | ₹1 280,10 | 4,2M |
| 1 mars 2026 | ₹1 254,60 | -21,21% | ₹1 568,00 | ₹1 576,00 | ₹1 251,70 | 5,5M |
| 1 févr. 2026 | ₹1 592,40 | -2,72% | ₹1 671,00 | ₹1 713,50 | ₹1 585,10 | 2,6M |
| 1 janv. 2026 | ₹1 636,90 | -5,80% | ₹1 737,90 | ₹1 778,90 | ₹1 626,10 | 3,6M |
| 1 déc. 2025 | ₹1 737,70 | -6,10% | ₹1 868,00 | ₹1 868,00 | ₹1 715,00 | 4,7M |
| 1 nov. 2025 | ₹1 850,60 | -1,64% | ₹1 920,00 | ₹1 987,00 | ₹1 807,20 | 7,7M |
| 1 oct. 2025 | ₹1 881,50 | +3,11% | ₹1 829,80 | ₹1 915,10 | ₹1 817,70 | 4,9M |
| 1 sept. 2025 | ₹1 824,70 | +1,27% | ₹1 810,00 | ₹1 916,70 | ₹1 802,40 | 4,6M |
| 1 août 2025 | ₹1 801,80 | +0,75% | ₹1 792,00 | ₹1 873,50 | ₹1 780,00 | 5,3M |
| 1 juil. 2025 | ₹1 788,40 | -6,72% | ₹1 928,90 | ₹2 028,80 | ₹1 782,00 | 10,9M |
| 1 juin 2025 | ₹1 917,20 | +1,83% | ₹1 893,90 | ₹1 935,10 | ₹1 813,40 | 7,8M |
| 1 mai 2025 | ₹1 882,80 | -0,28% | ₹1 899,00 | ₹1 972,90 | ₹1 779,00 | 9,7M |
| 1 avr. 2025 | ₹1 888,00 | -2,81% | ₹1 943,95 | ₹2 119,90 | ₹1 874,05 | 6,8M |
| 1 mars 2025 | ₹1 942,65 | +6,82% | ₹1 818,55 | ₹1 987,30 | ₹1 778,45 | 5,4M |
| 1 févr. 2025 | ₹1 818,55 | -9,42% | ₹2 010,00 | ₹2 064,65 | ₹1 796,00 | 5,1M |
| 1 janv. 2025 | ₹2 007,65 | -2,19% | ₹2 051,95 | ₹2 081,90 | ₹1 838,60 | 7,9M |
| 1 déc. 2024 | ₹2 052,50 | -7,65% | ₹2 239,90 | ₹2 314,90 | ₹2 030,40 | 6,0M |
| 1 nov. 2024 | ₹2 222,55 | -4,22% | ₹2 339,00 | ₹2 367,00 | ₹1 868,20 | 9,1M |
| 1 oct. 2024 | ₹2 320,40 | -7,68% | ₹2 514,00 | ₹2 519,40 | ₹2 187,55 | 7,0M |
| 1 sept. 2024 | ₹2 513,45 | +7,91% | ₹2 338,80 | ₹2 544,90 | ₹2 318,00 | 8,4M |
| 1 août 2024 | ₹2 329,15 | -10,09% | ₹2 590,00 | ₹2 590,55 | ₹2 267,70 | 7,7M |
| 1 juil. 2024 | ₹2 590,65 | -1,08% | ₹2 634,75 | ₹2 844,00 | ₹2 525,00 | 11,6M |
| 1 juin 2024 | ₹2 619,05 | +2,85% | ₹2 670,00 | ₹2 714,00 | ₹2 150,00 | 11,1M |
| 1 mai 2024 | ₹2 546,40 | +0,58% | ₹2 544,00 | ₹2 662,80 | ₹2 331,55 | 10,0M |
| 1 avr. 2024 | ₹2 531,80 | +1,61% | ₹2 510,00 | ₹2 666,70 | ₹2 368,00 | 10,6M |
| 1 mars 2024 | ₹2 491,70 | -5,23% | ₹2 650,00 | ₹2 723,15 | ₹2 347,20 | 5,3M |
| 1 févr. 2024 | ₹2 629,30 | +3,34% | ₹2 553,40 | ₹2 746,40 | ₹2 469,25 | 9,7M |
| 1 janv. 2024 | ₹2 544,30 | +15,06% | ₹2 212,00 | ₹2 584,00 | ₹2 190,00 | 13,7M |
| 1 déc. 2023 | ₹2 211,25 | +17,90% | ₹1 899,05 | ₹2 254,00 | ₹1 885,90 | 16,5M |
| 1 nov. 2023 | ₹1 875,55 | -0,67% | ₹1 890,00 | ₹1 897,35 | ₹1 803,00 | 8,0M |
| 1 oct. 2023 | ₹1 888,20 | -6,16% | ₹2 015,95 | ₹2 056,95 | ₹1 867,35 | 6,9M |
| 1 sept. 2023 | ₹2 012,25 | +0,32% | ₹2 000,00 | ₹2 104,00 | ₹1 965,25 | 10,6M |
| 1 août 2023 | ₹2 005,75 | -0,60% | ₹2 014,70 | ₹2 052,50 | ₹1 880,00 | 18,5M |
| 1 juil. 2023 | ₹2 017,90 | +11,26% | ₹1 823,95 | ₹2 031,00 | ₹1 762,65 | 15,5M |
| 1 juin 2023 | ₹1 813,70 | +2,05% | ₹1 782,00 | ₹1 870,00 | ₹1 754,00 | 11,5M |
| 1 mai 2023 | ₹1 777,20 | +0,81% | ₹1 764,80 | ₹1 867,00 | ₹1 704,45 | 15,3M |
| 1 avr. 2023 | ₹1 762,85 | +5,74% | ₹1 675,00 | ₹1 789,00 | ₹1 651,60 | 7,7M |
| 1 mars 2023 | ₹1 667,20 | -3,72% | ₹1 739,70 | ₹1 932,30 | ₹1 592,35 | 15,4M |
| 1 févr. 2023 | ₹1 731,70 | -12,02% | ₹1 999,50 | ₹2 065,65 | ₹1 659,00 | 31,7M |
| 1 janv. 2023 | ₹1 968,30 | -19,38% | ₹2 440,00 | ₹2 488,00 | ₹1 732,60 | 16,0M |
| 1 déc. 2022 | ₹2 441,60 | -4,75% | ₹2 568,00 | ₹2 675,00 | ₹2 356,40 | 8,5M |
| 1 nov. 2022 | ₹2 563,25 | +7,24% | ₹2 399,00 | ₹2 570,00 | ₹2 378,75 | 10,8M |
| 1 oct. 2022 | ₹2 390,30 | -1,05% | ₹2 419,80 | ₹2 434,90 | ₹2 205,30 | 12,2M |
| 1 sept. 2022 | ₹2 415,65 | +5,04% | ₹2 294,70 | ₹2 785,00 | ₹2 276,20 | 39,9M |
| 1 août 2022 | ₹2 299,70 | +3,25% | ₹2 232,00 | ₹2 367,75 | ₹2 194,85 | 8,4M |
| 1 juil. 2022 | ₹2 227,40 | +4,97% | ₹2 122,95 | ₹2 238,90 | ₹2 100,35 | 6,5M |
| 1 juin 2022 | ₹2 121,95 | -3,48% | ₹2 205,90 | ₹2 216,85 | ₹2 047,10 | 8,1M |
| 1 mai 2022 | ₹2 198,40 | -5,60% | ₹2 314,00 | ₹2 363,35 | ₹2 099,05 | 12,8M |
| 1 avr. 2022 | ₹2 328,90 | +8,25% | ₹2 148,00 | ₹2 397,00 | ₹2 023,55 | 19,4M |
| 1 mars 2022 | ₹2 151,35 | +2,98% | ₹2 073,80 | ₹2 172,70 | ₹1 900,00 | 10,2M |
| 1 févr. 2022 | ₹2 089,15 | -8,60% | ₹2 300,05 | ₹2 355,00 | ₹2 002,00 | 7,0M |
| 1 janv. 2022 | ₹2 285,75 | +3,16% | ₹2 220,20 | ₹2 392,90 | ₹2 120,05 | 7,9M |
| 1 déc. 2021 | ₹2 215,75 | -3,09% | ₹2 296,00 | ₹2 340,85 | ₹2 087,80 | 7,3M |
| 1 nov. 2021 | ₹2 286,40 | -2,01% | ₹2 345,05 | ₹2 589,00 | ₹2 240,00 | 7,0M |
| 1 oct. 2021 | ₹2 333,40 | +3,50% | ₹2 237,00 | ₹2 364,00 | ₹2 142,05 | 13,7M |
| 1 sept. 2021 | ₹2 254,50 | -6,58% | ₹2 420,00 | ₹2 509,00 | ₹2 245,10 | 7,6M |
| 1 août 2021 | ₹2 413,20 | +0,80% | ₹2 395,00 | ₹2 454,95 | ₹2 230,55 | 9,7M |
| 1 juil. 2021 | ₹2 394,10 | +18,83% | ₹2 021,80 | ₹2 415,00 | ₹1 975,00 | 20,9M |
| 1 juin 2021 | ₹2 014,80 | +1,45% | ₹1 990,00 | ₹2 078,00 | ₹1 959,75 | 8,1M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹1 399,30 | -19,47% | - | -19,47% | ₹1 737,90 | ₹1 778,90 | ₹1 251,70 | 20,9M |
| 2025 | ₹1 737,70 | -15,34% | ₹7,50 | -14,97% | ₹2 051,95 | ₹2 119,90 | ₹1 715,00 | 80,9M |
| 2024 | ₹2 052,50 | -7,18% | ₹7,50 | -6,84% | ₹2 212,00 | ₹2 844,00 | ₹1 868,20 | 110,0M |
| 2023 | ₹2 211,25 | -9,43% | ₹9,25 | -9,05% | ₹2 440,00 | ₹2 488,00 | ₹1 592,35 | 173,6M |
| 2022 | ₹2 441,60 | +10,19% | ₹58,00 | +12,80% | ₹2 220,20 | ₹2 785,00 | ₹1 900,00 | 151,7M |
| 2021 | ₹2 215,75 | +36,97% | ₹14,00 | +37,84% | ₹1 617,20 | ₹2 589,00 | ₹1 584,20 | 184,7M |
| 2020 | ₹1 617,65 | +11,90% | ₹14,00 | +12,86% | ₹1 452,50 | ₹1 785,00 | ₹895,15 | 323,5M |
| 2019 | ₹1 445,65 | -4,14% | ₹28,00 | -2,29% | ₹1 516,90 | ₹1 769,05 | ₹1 326,00 | 187,2M |
| 2018 | ₹1 508,10 | -14,23% | ₹30,00 | -12,53% | ₹1 763,95 | ₹1 857,45 | ₹1 255,65 | 139,3M |
| 2017 | ₹1 758,40 | +32,11% | ₹17,00 | +33,38% | ₹1 340,00 | ₹1 869,95 | ₹1 314,05 | 98,3M |
| 2016 | ₹1 331,05 | -2,18% | ₹17,00 | -0,93% | ₹1 362,00 | ₹1 736,40 | ₹1 174,00 | 68,1M |
| 2015 | ₹1 360,65 | -2,82% | ₹30,00 | -0,68% | ₹1 400,15 | ₹1 774,65 | ₹1 300,80 | 75,4M |
| 2014 | ₹1 400,15 | +26,28% | ₹34,00 | +29,34% | ₹1 110,00 | ₹1 564,65 | ₹970,15 | 77,9M |
| 2013 | ₹1 108,75 | -22,58% | ₹30,00 | -20,50% | ₹1 440,00 | ₹1 452,50 | ₹911,15 | 79,0M |
| 2012 | ₹1 432,20 | +25,97% | ₹28,00 | +28,42% | ₹1 145,00 | ₹1 545,35 | ₹1 082,30 | 85,5M |
| 2011 | ₹1 136,90 | +5,70% | ₹24,00 | +7,93% | ₹1 078,00 | ₹1 237,40 | ₹917,60 | 68,0M |
| 2010 | ₹1 075,60 | +23,29% | ₹23,00 | +25,93% | ₹870,00 | ₹1 134,40 | ₹800,00 | 104,8M |
| 2009 | ₹872,45 | +81,70% | ₹20,00 | +85,67% | ₹503,90 | ₹928,80 | ₹450,20 | 145,6M |
| 2008 | ₹480,15 | -53,15% | ₹20,00 | -51,22% | ₹1 035,00 | ₹1 038,70 | ₹365,00 | 114,3M |
| 2007 | ₹1 024,80 | -5,68% | ₹25,00 | -3,40% | ₹1 096,00 | ₹1 315,00 | ₹678,10 | 209,4M |
| 2006 | ₹1 086,55 | +103,44% | ₹8,00 | +104,93% | ₹537,00 | ₹1 194,80 | ₹452,50 | 320,1M |
| 2005 | ₹534,10 | +57,71% | ₹7,00 | +59,76% | ₹341,50 | ₹568,50 | ₹300,00 | 246,2M |
| 2004 | ₹338,65 | +38,28% | ₹4,00 | +39,85% | ₹255,00 | ₹340,90 | ₹220,90 | 594,5M |
| 2003 | ₹244,90 | +48,33% | ₹2,50 | +49,84% | ₹166,00 | ₹258,40 | ₹126,70 | 505,8M |
| 2002 | ₹165,10 | 0,00% | - | 0,00% | ₹160,00 | ₹167,65 | ₹129,20 | 68,8M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Acc a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Acc Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Acc
ACC
|
265,29B Large-cap | -5,31 % | -3,39 % | -11,70 % | -25,58 % | -22,39 % | -25,68 % | -22,93 % | -30,38 % | -9,14 % | 36,03 % | 77,94 % |
|
Ultratech Cement
ULTRACEMCO
|
3,53T Large-cap | -4,22 % | -6,47 % | -9,17 % | -5,26 % | -7,60 % | 2,43 % | 46,26 % | 72,29 % | 260,02 % | 1 014,81 % | 1 727,03 % |
|
Grasim Industries
GRASIM
|
1,86T Large-cap | -0,61 % | 8,67 % | 15,66 % | 13,66 % | 8,83 % | 22,65 % | 83,26 % | 108,54 % | 368,55 % | 788,00 % | 1 024,01 % |
|
Shree Cement
SHREECEM
|
900,76B Large-cap | -3,09 % | -0,99 % | -3,39 % | -7,39 % | -8,72 % | -14,60 % | 0,94 % | -10,22 % | 85,69 % | 1 307,65 % | 2 873,88 % |
|
Ambuja Cements
AMBUJACEM
|
1,12T Large-cap | -7,26 % | -4,26 % | -10,46 % | -20,59 % | -23,82 % | -19,09 % | 2,24 % | 34,87 % | 95,87 % | 212,96 % | 380,27 % |
|
JK Cement
JKCEMENT
|
431,50B Large-cap | -4,85 % | -8,08 % | -10,98 % | -12,43 % | -10,51 % | -5,94 % | 62,58 % | 82,18 % | 743,83 % | 4 371,25 % | 3 709,21 % |
Calculez vos rendements d'investissement Acc
Analyse de performance d'investissement à long terme
Acc stock price in May 2016 was ₹1 540,00, A ₹1 000,00 lump sum investment in Acc made 10 years ago would be worth approximately ₹1 004,58 today, representing a positive return of 0,46 %. This translates to an annualized return (CAGR) of 0,05 %. During this period, Acc paid out ₹196,25 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 10 années (May 2016 - Jun 2026)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹1 004,58
Rendement annuel (TCAC)
0,05 %
Total des dividendes
₹127,44
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Acc (ACC) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Acc a délivré un rendement total de -25,7%.
- Plus haut 52 semaines a atteint 2 028,80 INR le N/A.
- Plus bas 52 semaines a touché 1 251,70 INR le N/A.
- Prix actuel se négocie à 1 350,80 INR en date du June 5, 2026.
- Quel est le rendement total de l'action Acc (ACC) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 INR dans Acc (acc) aurait grandi à approximativement 6 962,00 INR en date du June 5, 2026, représentant un rendement total de -30,4%.
Cela représente un taux de croissance annuel composé (TCAC) de -7,0% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Acc se compare-t-il au secteur Basic Materials ?
Acc (acc) a délivré un rendement annualisé de -1,0% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans Acc aurait grandi à 9 086,00 INR sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Basic Materials pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Acc ?
Acc (acc) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de -9,1%.
- Quelle est la plus longue période de croissance annuelle consécutive que Acc a historiquement atteinte ?
Acc (acc) montre la performance suivante sur différentes périodes :
Rendements négatifs : 12 months (-25,7%), 3 years (-22,9%), 5 years (-30,4%), 10 years (-9,1%)
Cela représente performance mixte dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.