Andhra Cements Limited		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
28-08-2026 Friday	BSE Sensex : 77,264.51 +330.92 +0.43%		NSE Nifty 50 : 24,175.65 +84.80 0.35%		USD - INR 1 $ = Rs 95.42	Find Stock
Share Price in Google :	Andhra Cements Limited		MCap (aprox) 405.6 Crores	Symbol : ACL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-4.2%	-8.7%	-16.3%	-21.4%	-20.3%	-45.3%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
28-08-26	Fri	44.14	0.08	26.62k	0.2%
27-08-26	Thu	44.06	-0.32	16.52k	-0.7%	Data Update : 7 PM
26-08-26	Wed	44.38	0.08	5.56k	0.2%	28-08-26 : 44.14
25-08-26	Tue	44.3	-0.51	20.68k	-1.1%
24-08-26	Mon	44.81	-0.39	10.15k	-0.9%	Compared to  :  19-08-26 46.08
21-08-26	Fri	45.2	-0.57	18.48k	-1.2%
20-08-26	Thu	45.77	-0.31	12.41k	-0.7%	7 Days %
19-08-26	Wed	46.08	-0.29	6.6k	-0.6%	-4.2%
18-08-26	Tue	46.37	0.43	4.3k	0.9%
17-08-26	Mon	45.94	-0.2	11.74k	-0.4%	Compared to  :  28-07-26 48.35
14-08-26	Fri	46.14	0.06	8.24k	0.1%
13-08-26	Thu	46.08	-0.07	11.08k	-0.2%	1 Month %
12-08-26	Wed	46.15	-2.28	38.75k	-4.7%	-8.7%
11-08-26	Tue	48.43	0.42	8.49k	0.9%	.
10-08-26	Mon	48.01	0.06	13.86k	0.1%	Compared to  :  29-06-26 52.75
07-08-26	Fri	47.95	-0.04	11.28k	-0.1%
06-08-26	Thu	47.99	0.56	11.99k	1.2%	2 Months %
05-08-26	Wed	47.43	-0.16	8.22k	-0.3%	-16.3%
04-08-26	Tue	47.59	-0.13	36.26k	-0.3%
03-08-26	Mon	47.72	0.09	11.08k	0.2%	Compared to  :  27-05-26 56.17
31-07-26	Fri	47.63	0.11	8.97k	0.2%
30-07-26	Thu	47.52	-0.72	17.01k	-1.5%	3 Months %
29-07-26	Wed	48.24	-0.11	7.47k	-0.2%	-21.4%
28-07-26	Tue	48.35	-0.07	22.59k	-0.1%
27-07-26	Mon	48.42	1.36	71.61k	2.9%	Compared to  :  27-02-26 55.39
24-07-26	Fri	47.06	-0.58	15.82k	-1.2%
23-07-26	Thu	47.64	-1.06	9.79k	-2.2%	6 Months %
22-07-26	Wed	48.7	-0.19	4.32k	-0.4%	-20.3%
21-07-26	Tue	48.89	-0.13	10.26k	-0.3%
20-07-26	Mon	49.02	0.01	25.77k	0.0%	Compared to  :  28-08-25 80.68
17-07-26	Fri	49.01	-0.11	9.6k	-0.2%
16-07-26	Thu	49.12	-0.07	15.81k	-0.1%	1 year %
15-07-26	Wed	49.19	-0.16	6.41k	-0.3%	-45.3%
14-07-26	Tue	49.35	-0.05	5.77k	-0.1%
13-07-26	Mon	49.4	0.25	8.07k	0.5%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
10-07-26	Fri	49.15	-0.24	9.99k	-0.5%
09-07-26	Thu	49.39	-0.58	23.79k	-1.2%
08-07-26	Wed	49.97	-0.01	8.15k	0.0%
07-07-26	Tue	49.98	0.06	11.66k	0.1%
06-07-26	Mon	49.92	-1.19	44.58k	-2.3%
03-07-26	Fri	51.11	-0.92	21.42k	-1.8%
02-07-26	Thu	52.03	-0.16	17.05k	-0.3%
01-07-26	Wed	52.19	-0.29	10.97k	-0.6%
30-06-26	Tue	52.48	-0.27	11.42k	-0.5%
29-06-26	Mon	52.75	0.41	27.97k	0.8%
25-06-26	Thu	52.34	0.03	8.94k	0.1%
24-06-26	Wed	52.31	-0.38	20.17k	-0.7%
23-06-26	Tue	52.69	-0.23	14.56k	-0.4%
22-06-26	Mon	52.92	-0.82	24.79k	-1.5%
19-06-26	Fri	53.74	0.38	7.43k	0.7%
18-06-26	Thu	53.36	-0.57	25.89k	-1.1%
17-06-26	Wed	53.93	0.02	7.92k	0.0%
16-06-26	Tue	53.91	-0.1	8.84k	-0.2%
15-06-26	Mon	54.01	0.36	27.33k	0.7%
12-06-26	Fri	53.65	0.8	9.89k	1.5%
11-06-26	Thu	52.85	-0.06	5.12k	-0.1%
10-06-26	Wed	52.91	-1.08	32.33k	-2.0%
09-06-26	Tue	53.99	0.89	9.39k	1.7%
08-06-26	Mon	53.1	-1.04	29.9k	-1.9%
05-06-26	Fri	54.14	0.41	15.26k	0.8%
04-06-26	Thu	53.73	-0.69	7.51k	-1.3%
03-06-26	Wed	54.42	0.08	21.66k	0.1%
02-06-26	Tue	54.34	-0.66	12.23k	-1.2%
01-06-26	Mon	55	-0.37	8.06k	-0.7%
29-05-26	Fri	55.37	-0.8	9.87k	-1.4%
27-05-26	Wed	56.17	0.39	18.18k	0.7%
26-05-26	Tue	55.78	0.53	8.68k	1.0%
25-05-26	Mon	55.25	0.14	17.5k	0.3%
22-05-26	Fri	55.11	-0.94	11.55k	-1.7%
21-05-26	Thu	56.05	0.82	12.13k	1.5%
20-05-26	Wed	55.23	0.11	5.44k	0.2%
19-05-26	Tue	55.12	0.44	6.42k	0.8%
18-05-26	Mon	54.68	-1.13	12.56k	-2.0%
15-05-26	Fri	55.81	-2.43	33.49k	-4.2%
14-05-26	Thu	58.24	0.76	55.96k	1.3%
13-05-26	Wed	57.48	1.59	68.03k	2.8%
12-05-26	Tue	55.89	0.05	21.07k	0.1%
11-05-26	Mon	55.84	-1.78	16.42k	-3.1%
08-05-26	Fri	57.62	1.07	15.58k	1.9%
07-05-26	Thu	56.55	0.99	9.76k	1.8%
06-05-26	Wed	55.56	0.23	18.34k	0.4%
05-05-26	Tue	55.33	-0.99	15.25k	-1.8%
04-05-26	Mon	56.32	0.01	7.58k	0.0%
30-04-26	Thu	56.31	-0.01	9k	0.0%
29-04-26	Wed	56.32	0.29	11.29k	0.5%
28-04-26	Tue	56.03	-0.32	14.47k	-0.6%
27-04-26	Mon	56.35	0.88	13.05k	1.6%
24-04-26	Fri	55.47	0.55	14.69k	1.0%
23-04-26	Thu	54.92	-1.16	24.66k	-2.1%
22-04-26	Wed	56.08	0.41	20.05k	0.7%
21-04-26	Tue	55.67	-0.93	43.97k	-1.6%
20-04-26	Mon	56.6	-1.32	26.91k	-2.3%
17-04-26	Fri	57.92	0.01	24.49k	0.0%
16-04-26	Thu	57.91	0.49	25.52k	0.9%
15-04-26	Wed	57.42	0.68	38.35k	1.2%
13-04-26	Mon	56.74	-0.62	90.17k	-1.1%
10-04-26	Fri	57.36	2.73	54.73k	5.0%
09-04-26	Thu	54.63	2.6	51.87k	5.0%
08-04-26	Wed	52.03	2.47	6.06k	5.0%
07-04-26	Tue	49.56	2.36	16.54k	5.0%
06-04-26	Mon	47.2	2.24	29.19k	5.0%
02-04-26	Thu	44.96	2.14	33.01k	5.0%
01-04-26	Wed	42.82	2.03	11.71k	5.0%
30-03-26	Mon	40.79	-1.45	57.92k	-3.4%
27-03-26	Fri	42.24	-1.84	182.18k	-4.2%
25-03-26	Wed	44.08	-0.61	223.94k	-1.4%
24-03-26	Tue	44.69	-3.56	144.31k	-7.4%
23-03-26	Mon	48.25	-4.54	83.15k	-8.6%
20-03-26	Fri	52.79	-1.07	18.89k	-2.0%
19-03-26	Thu	53.86	-0.05	17.35k	-0.1%
18-03-26	Wed	53.91	-1.48	71.19k	1.6%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	55.39	0.33	18.57k	0.6%
26-02-26	Thu	55.06	0.7	13.08k	1.3%
25-02-26	Wed	54.36	-1.13	31.06k	-2.0%
24-02-26	Tue	55.49	0.11	13.11k	0.2%
23-02-26	Mon	55.38	-2.27	19.39k	-3.9%
20-02-26	Fri	57.65	0.85	12.86k	1.5%
19-02-26	Thu	56.8	0.52	27.82k	0.9%
18-02-26	Wed	56.28	0.96	7.74k	1.7%
17-02-26	Tue	55.32	-1.38	29.25k	-2.4%
16-02-26	Mon	56.7	-2.66	47.64k	-4.5%
13-02-26	Fri	59.36	-0.08	12.13k	-0.1%
12-02-26	Thu	59.44	-0.56	26.35k	-0.9%
11-02-26	Wed	60	1.44	21.4k	2.5%
10-02-26	Tue	58.56	-0.07	5.03k	-0.1%
09-02-26	Mon	58.63	-0.24	3.71k	-0.4%
06-02-26	Fri	58.87	-0.51	10.75k	-0.9%
05-02-26	Thu	59.38	1.39	22.07k	2.4%
04-02-26	Wed	57.99	0.1	10.55k	0.2%
03-02-26	Tue	57.89	0.71	15.5k	1.2%
02-02-26	Mon	57.18	2.22	70.77k	4.0%
01-02-26	Sun	54.96	-3.44	77.16k	-5.9%
30-01-26	Fri	58.4	0.19	48.1k	0.3%
29-01-26	Thu	58.21	-0.98	91.84k	-1.7%
28-01-26	Wed	59.19	-2.37	161.13k	-3.8%
27-01-26	Tue	61.56	1.85	24.49k	3.1%
23-01-26	Fri	59.71	-1.85	74.81k	-3.0%
22-01-26	Thu	61.56	-2.83	110.29k	-4.4%
21-01-26	Wed	64.39	-2.3	49.2k	-3.4%
20-01-26	Tue	66.69	0.45	29.2k	0.7%
19-01-26	Mon	66.24	-2	20.3k	-2.9%
16-01-26	Fri	68.24	0.64	25.45k	0.9%
14-01-26	Wed	67.6	-4.7	199.89k	-6.5%
13-01-26	Tue	72.3	3.21	593.88k	4.6%
12-01-26	Mon	69.09	1.01	13.89k	1.5%
09-01-26	Fri	68.08	2	32.09k	3.0%
08-01-26	Thu	66.08	-0.03	14.06k	0.0%
07-01-26	Wed	66.11	-0.91	12.22k	-1.4%
06-01-26	Tue	67.02	1.37	11.54k	2.1%
05-01-26	Mon	65.65	-0.87	14.06k	-1.3%
02-01-26	Fri	66.52	0.27	13.45k	0.4%
01-01-26	Thu	66.25	-1.27	14.51k	-1.9%
31-12-25	Wed	67.52	-1.38	16.33k	-2.0%
30-12-25	Tue	68.9	-0.82	10.09k	-1.2%
29-12-25	Mon	69.72	1.52	7.82k	2.2%
26-12-25	Fri	68.2	0.56	7.75k	0.8%
24-12-25	Wed	67.64	0.19	29.71k	0.3%
23-12-25	Tue	67.45	-2.52	30.39k	-3.6%
22-12-25	Mon	69.97	-0.48	36.72k	-0.7%
19-12-25	Fri	70.45	-1.69	9.22k	-2.3%
18-12-25	Thu	72.14	1.68	45.88k	2.4%
17-12-25	Wed	70.46	-3.06	6.94k	-4.2%
16-12-25	Tue	73.52	3.08	9k	4.4%
15-12-25	Mon	70.44	0.37	8k	0.5%
12-12-25	Fri	70.07	-0.48	10.73k	-0.7%
11-12-25	Thu	70.55	-1.52	31.04k	-2.1%
10-12-25	Wed	72.07	-1.69	4.68k	-2.3%
09-12-25	Tue	73.76	1.18	8.36k	1.6%
08-12-25	Mon	72.58	0.2	7.34k	0.3%
05-12-25	Fri	72.38	-0.72	14.09k	-1.0%
04-12-25	Thu	73.1	2.48	29.79k	3.5%
03-12-25	Wed	70.62	-1.38	10.23k	-1.9%
02-12-25	Tue	72	-1.02	23.55k	-1.4%
01-12-25	Mon	73.02	0.42	3.59k	0.6%
28-11-25	Fri	72.6	-0.4	21.12k	-0.5%
27-11-25	Thu	73	1.49	4.43k	2.1%
26-11-25	Wed	71.51	-2.34	11.65k	-3.2%
25-11-25	Tue	73.85	-2.57	10.45k	-3.4%
24-11-25	Mon	76.42	0.75	9.65k	1.0%
21-11-25	Fri	75.67	-1.65	3.69k	-2.1%
20-11-25	Thu	77.32	0.91	6.76k	1.2%
19-11-25	Wed	76.41	-0.65	11.47k	-0.8%
18-11-25	Tue	77.06	-0.18	16.16k	-0.2%
17-11-25	Mon	77.24	-2.84	9.19k	-3.5%
14-11-25	Fri	80.08	0.23	58.49k	0.3%
13-11-25	Thu	79.85	3.8	28.13k	5.0%
12-11-25	Wed	76.05	3.62	18.21k	5.0%
11-11-25	Tue	72.43	2.31	5.47k	3.3%
10-11-25	Mon	70.12	-2.3	14.06k	-3.2%
07-11-25	Fri	72.42	0.4	16.97k	0.6%
06-11-25	Thu	72.02	-0.08	4.48k	-0.1%
04-11-25	Tue	72.1	-0.36	9.2k	-0.5%
03-11-25	Mon	72.46	0.08	8.39k	0.1%
31-10-25	Fri	72.38	0.18	4.59k	0.2%
30-10-25	Thu	72.2	1.52	11.29k	2.2%
29-10-25	Wed	70.68	-3.04	33.93k	-4.1%
28-10-25	Tue	73.72	-2.57	17.12k	-3.4%
27-10-25	Mon	76.29	-1.84	24.92k	-2.4%
24-10-25	Fri	78.13	3.41	8.74k	4.6%
23-10-25	Thu	74.72	0.08	5.31k	0.1%
21-10-25	Tue	74.64	-0.35	10.53k	-0.5%
20-10-25	Mon	74.99	-1.3	11.67k	-1.7%
17-10-25	Fri	75.91	-0.92	26.15k	-1.2%
16-10-25	Thu	77.21	-3.22	26.45k	-4.0%
15-10-25	Wed	80.43	-3.4	37.27k	-4.1%
14-10-25	Tue	83.83	-1.72	4.03k	-2.0%
13-10-25	Mon	85.55	1.65	8.91k	2.0%
10-10-25	Fri	83.9	-0.04	15.98k	0.0%
09-10-25	Thu	83.94	1.64	4.9k	2.0%
08-10-25	Wed	82.3	1.59	79.92k	2.0%
07-10-25	Tue	80.71	-1.65	4.3k	-2.0%
06-10-25	Mon	82.36	-1.69	3.93k	-2.0%
03-10-25	Fri	84.05	-1.68	32.07k	-2.0%
01-10-25	Wed	85.73	-1.75	4.52k	-2.0%
30-09-25	Tue	87.48	-1.79	3.83k	-2.0%
29-09-25	Mon	89.27	-1.83	4.57k	-2.0%
26-09-25	Fri	91.1	-1.17	49.04k	-1.3%
25-09-25	Thu	92.27	-1.89	1.17k	-2.0%
24-09-25	Wed	94.16	-1.93	5.16k	-2.0%
23-09-25	Tue	96.09	-1.96	36.23k	-2.0%
22-09-25	Mon	98.05	0	81.19k	0.0%
19-09-25	Fri	98.05	1.92	20.55k	2.0%
18-09-25	Thu	96.13	1.88	45.41k	2.0%
17-09-25	Wed	94.25	1.84	45.75k	2.0%
16-09-25	Tue	92.41	-1.89	9.19k	-2.0%
15-09-25	Mon	94.3	-1.26	86.25k	-1.3%
12-09-25	Fri	95.56	-1.96	10.71k	-2.0%
11-09-25	Thu	97.52	-2	13.89k	-2.0%
10-09-25	Wed	99.52	-5.24	277.48k	-5.0%
09-09-25	Tue	104.76	4.98	270.16k	5.0%
08-09-25	Mon	99.78	4.75	397.48k	5.0%
05-09-25	Fri	95.03	2.33	167.36k	2.5%
04-09-25	Thu	92.7	4.41	94.62k	5.0%
03-09-25	Wed	88.29	2.89	56.33k	3.4%
02-09-25	Tue	85.4	0.87	46.62k	1.0%
01-09-25	Mon	84.53	-4.21	385.43k	-4.7%
29-08-25	Fri	88.74	8.06	457.79k	10.0%
28-08-25	Thu	80.68	7.33	143.18k	10.0%
26-08-25	Tue	73.35	1.33	49.54k	1.8%