Associated Ceramics Ltd

  BSE :531168  Sector : Refractories

Buy, Sell or Hold ?

Ask The Analyst

BSE


prev close

OPEN PRICE

bid price (qty)

offer price (qty)

volume

Today's low / high

52 WK low / high

NSE


prev close

open price

bid price (qty)

offer price (qty)

volume

Today's' low / high

52 WK low / high


Historical Data

Historical Data

Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
24 Dec 2024244.80244.80244.80244.8014-1.98%
23 Dec 2024249.75249.75249.75249.7570-1.98%
20 Dec 2024254.80259.95259.95254.80124-1.98%
19 Dec 2024259.95260.00260.00259.9515-2.00%
18 Dec 2024265.25270.65270.65265.25120-2.00%
17 Dec 2024270.65270.65270.65270.65173-1.99%
16 Dec 2024276.15281.75281.75276.15247-1.99%
13 Dec 2024281.75287.50287.50281.75180-2.00%
12 Dec 2024287.50287.50287.50287.50125-1.86%
10 Dec 2024292.95293.00293.00292.95212-1.99%
09 Dec 2024298.90298.90298.90298.9020.00%
06 Dec 2024298.90298.90299.85298.9022-2.00%
05 Dec 2024305.00306.50306.50305.00276-3.48%
04 Dec 2024316.00320.00320.00316.003170.46%
03 Dec 2024314.55305.70317.85300.007753.90%
02 Dec 2024302.75301.90303.30290.858274.79%
29 Nov 2024288.90289.45289.45288.902544.30%
28 Nov 2024277.00273.00285.00273.002201.47%
27 Nov 2024273.00295.00295.00271.80169-4.53%
26 Nov 2024285.95275.00295.00275.002021.04%
25 Nov 2024283.00285.00285.00260.951933.44%
22 Nov 2024273.60273.60273.60259.951280.00%
21 Nov 2024273.60288.05288.05273.60162-5.00%
19 Nov 2024288.00288.00288.00288.00584.98%
18 Nov 2024274.35288.75300.50274.3527-4.99%
14 Nov 2024288.75275.00288.75275.001275.00%
13 Nov 2024275.00274.55303.00274.55182-4.84%
12 Nov 2024289.00303.00318.00288.00512-4.62%
11 Nov 2024303.00303.00303.00303.0048-0.93%
08 Nov 2024305.85305.85305.85292.00150.00%
07 Nov 2024305.85307.95308.00280.001564.24%
06 Nov 2024293.40292.05293.40292.052104.97%
05 Nov 2024279.50279.50279.50279.50555.00%
04 Nov 2024266.20277.00277.00265.0062-3.90%
01 Nov 2024277.00277.00277.00277.0020.00%
31 Oct 2024277.00277.00277.00277.00118-0.36%
30 Oct 2024278.00265.00278.00263.00254.81%
29 Oct 2024265.25269.00269.00265.0082-1.38%
28 Oct 2024268.95265.35268.95258.002410.00%
25 Oct 2024268.95285.60285.60266.00238-3.95%
24 Oct 2024280.00290.00290.00280.00274-3.99%
23 Oct 2024291.65300.90307.00291.65153-5.00%
22 Oct 2024307.00309.75309.75307.005334.07%
21 Oct 2024295.00318.35318.35295.00709-2.70%
18 Oct 2024303.20305.00305.00300.00774.14%
17 Oct 2024291.15291.45291.45291.00176-0.10%
16 Oct 2024291.45295.05295.05291.45558-4.99%
15 Oct 2024306.75309.95309.95295.00423.72%
14 Oct 2024295.75311.00311.00294.50402-4.60%
11 Oct 2024310.00310.00310.00295.95558-0.48%
10 Oct 2024311.50296.50311.50296.50164-0.16%
09 Oct 2024312.00298.00313.00298.0018-0.32%
08 Oct 2024313.00318.00321.85313.00142-0.32%
07 Oct 2024314.00312.00315.00312.00300.90%
04 Oct 2024311.20298.50311.25298.5014-0.89%
03 Oct 2024314.00315.00315.00300.00229-0.32%
01 Oct 2024315.00319.30319.30310.002220.64%
30 Sep 2024313.00314.00315.00300.008024.33%
27 Sep 2024300.00314.00314.00298.30188-4.46%
26 Sep 2024314.00316.00316.00312.006504.32%
25 Sep 2024301.00316.50316.50300.70125-4.90%
24 Sep 2024316.50317.00317.00316.5014-0.16%
23 Sep 2024317.00302.00318.00302.001494.52%
20 Sep 2024303.30302.10321.00302.10297-4.62%
19 Sep 2024318.00320.00320.00318.00336-0.93%
18 Sep 2024321.00325.90325.90304.005630.47%
17 Sep 2024319.50321.30321.30306.004174.41%
16 Sep 2024306.00294.30306.00294.002393.98%
13 Sep 2024294.30294.20294.30294.20804.99%
12 Sep 2024280.30282.00296.10274.65283-0.60%
11 Sep 2024282.00287.05287.05282.00109-1.76%
10 Sep 2024287.05291.20291.20282.00163-1.41%
09 Sep 2024291.15292.50294.05291.00209-0.99%
06 Sep 2024294.05296.25296.25290.002960.26%
05 Sep 2024293.30295.80304.50290.004071.14%
04 Sep 2024290.00309.05311.00290.00352-3.99%
03 Sep 2024302.05316.00321.00302.00306-1.24%
02 Sep 2024305.85316.00316.85300.007861.34%
30 Aug 2024301.80300.35301.80300.353874.99%
29 Aug 2024287.45302.60302.60287.45585-4.99%
28 Aug 2024302.55316.95316.95300.00191-2.87%
27 Aug 2024311.50316.95316.95310.00178-1.72%
26 Aug 2024316.95308.05316.95288.005334.95%
23 Aug 2024302.00301.00305.00299.25752-4.13%
22 Aug 2024315.00320.10328.00315.0054-4.55%
21 Aug 2024330.00331.90331.90330.004-0.60%
20 Aug 2024332.00332.00332.00332.00230.00%
19 Aug 2024332.00333.00333.00324.051284.50%
16 Aug 2024317.70317.70317.70317.706664.99%
14 Aug 2024302.60316.35316.35301.15199-4.54%
13 Aug 2024317.00335.00339.70317.00466-4.80%
12 Aug 2024333.00315.00335.00304.104734.03%
09 Aug 2024320.10335.90335.90320.002790.03%
08 Aug 2024320.00324.00335.00305.00745-0.31%
07 Aug 2024321.00318.00322.00302.101230.94%
06 Aug 2024318.00329.95329.95313.5087-3.62%
05 Aug 2024329.95341.65341.65309.1511051.40%
02 Aug 2024325.40330.00330.00325.40927-4.99%
01 Aug 2024342.50332.75342.50332.7530215.00%
31 Jul 2024326.20326.20326.20326.204974.99%
30 Jul 2024310.70310.70310.70310.705894.98%
29 Jul 2024295.95295.95295.95295.951714.98%
26 Jul 2024281.90281.90281.90281.904351.99%
25 Jul 2024276.40265.70276.40265.704791.99%
24 Jul 2024271.00269.45271.00269.45808-1.24%
23 Jul 2024274.40279.90279.90274.40121-1.98%
22 Jul 2024279.95279.95279.95279.95152-2.00%
19 Jul 2024285.65285.65285.65285.6581-1.99%
18 Jul 2024291.45291.45291.45291.4547-1.98%
16 Jul 2024297.35297.50297.50297.354450.02%
15 Jul 2024297.30297.20297.30297.206241.99%
12 Jul 2024291.50286.25291.95286.252821.83%
11 Jul 2024286.25286.25286.25286.008952.00%
10 Jul 2024280.65269.65280.65269.659482.00%
09 Jul 2024275.15275.15275.15275.15245-1.99%
08 Jul 2024280.75280.75280.75280.75234-1.99%
05 Jul 2024286.45292.25292.25286.45263-1.98%
04 Jul 2024292.25292.20292.25292.20243-1.98%
03 Jul 2024298.15298.15298.15298.15250-1.99%
02 Jul 2024304.20305.00305.00304.20240-2.00%
01 Jul 2024310.40310.40310.40310.40292-1.99%
28 Jun 2024316.70316.70316.70316.70224-2.00%
27 Jun 2024323.15323.15323.15323.15105-1.99%
26 Jun 2024329.70329.70329.70329.70192-1.99%
25 Jun 2024336.40336.40336.40336.40167-2.00%
24 Jun 2024343.25343.25343.50343.25219-2.00%
21 Jun 2024350.25350.25350.25350.25352-1.99%
20 Jun 2024357.35357.35357.35357.35341-1.99%
19 Jun 2024364.60364.60364.60329.9060185.00%
18 Jun 2024347.25347.25347.25347.2518254.99%
14 Jun 2024330.75330.75330.75330.754405.00%
13 Jun 2024315.00315.00315.00315.00965.00%
12 Jun 2024300.00300.00300.00300.007364.99%
11 Jun 2024285.75285.75285.75285.6516305.00%
10 Jun 2024272.15258.00275.15248.9534573.85%
07 Jun 2024262.05255.95262.05255.9513440.34%
06 Jun 2024261.15261.15261.15261.15205-1.99%
05 Jun 2024266.45266.45266.45266.45129-1.99%
04 Jun 2024271.85271.85271.85271.8524-1.98%
03 Jun 2024277.35277.35277.35277.3542-2.00%
31 May 2024283.00285.00285.00283.0096-1.99%
30 May 2024288.75288.75288.75288.75205-1.99%
29 May 2024294.60294.60294.60294.60286-2.00%
28 May 2024300.60300.60300.60300.6053-1.99%
27 May 2024306.70306.70306.70306.70379-2.00%
24 May 2024312.95319.30319.30312.9522-1.99%
23 May 2024319.30319.30319.30319.30243-2.00%
22 May 2024325.80325.80325.80325.80107-1.99%
21 May 2024332.40332.40332.40332.40160-1.99%
18 May 2024339.15332.00339.15332.00282.00%
17 May 2024332.50330.00332.50330.006971.99%
16 May 2024326.00314.10326.00314.1012921.72%
15 May 2024320.50320.50320.50320.50133-1.99%
14 May 2024327.00327.00327.00327.00351-1.99%
13 May 2024333.65333.65333.65333.6537-2.00%
10 May 2024340.45340.45340.50340.45180-1.99%
09 May 2024347.35347.35347.35347.3578-1.99%
08 May 2024354.40354.40354.40354.40542-1.99%
07 May 2024361.60361.60361.60361.60381-1.99%
06 May 2024368.95368.95368.95368.951751-1.99%
03 May 2024376.45376.45376.45375.0061164.99%
02 May 2024358.55358.55358.55358.551234.99%
30 Apr 2024341.50341.50341.50341.502045.00%
29 Apr 2024325.25325.25325.25325.2511554.99%
26 Apr 2024309.80280.30309.80280.3043475.00%
25 Apr 2024295.05295.05295.05295.051455-4.99%
24 Apr 2024310.55310.55318.65310.551307-4.99%
23 Apr 2024326.85326.85343.25326.854594-5.00%
22 Apr 2024344.05343.75379.85343.7514736-4.91%
19 Apr 2024361.80361.80361.80361.80365-4.99%
18 Apr 2024380.80380.80380.80380.80404-4.99%
16 Apr 2024400.80400.80400.80400.80133-4.99%
15 Apr 2024421.85422.00422.00421.85284-5.00%
12 Apr 2024444.05444.05490.75444.055841-5.00%
10 Apr 2024467.40467.40516.60467.402977-5.00%
09 Apr 2024492.00492.00492.00492.00262-4.99%
08 Apr 2024517.85518.25518.25517.85625-5.00%
05 Apr 2024545.10545.10545.10545.10893-4.99%
04 Apr 2024573.75573.75634.05573.755078-4.99%
03 Apr 2024603.90603.90603.90603.90171-4.99%
02 Apr 2024635.65635.65635.65635.65153-5.00%
01 Apr 2024669.10669.10669.10669.10219-5.00%
28 Mar 2024704.30704.30704.30704.30105-5.00%
27 Mar 2024741.35741.35741.35741.3542-5.00%
26 Mar 2024780.35780.35780.35780.3557-5.00%
22 Mar 2024821.40821.40821.40821.4071-5.00%
21 Mar 2024864.60864.60864.60864.6061-5.00%
20 Mar 2024910.10910.10910.10910.1040-5.00%
19 Mar 2024957.95957.95957.95957.956-5.00%
18 Mar 20241008.351008.351008.351008.3519-5.00%
15 Mar 20241061.401061.401061.401061.403-2.00%
14 Mar 20241083.051083.051083.051083.0520-2.00%
13 Mar 20241105.151105.151105.151105.1511-2.00%
12 Mar 20241127.701127.701127.701127.708-2.00%
11 Mar 20241150.701150.701150.701150.70133-2.00%
07 Mar 20241174.151174.151174.151174.1513-2.00%
06 Mar 20241198.101198.101198.101198.1027-2.00%
05 Mar 20241222.551222.551222.551222.5530-2.00%
04 Mar 20241247.501247.501247.501247.5056-2.00%
02 Mar 20241272.951272.951272.951272.951-2.00%
01 Mar 20241298.901298.901298.901298.9052-2.00%
29 Feb 20241325.401325.401325.401325.408-2.00%
28 Feb 20241352.401352.401352.401352.40156-2.00%
27 Feb 20241380.001408.151408.151380.001421-2.00%
26 Feb 20241408.151408.151408.151408.1511671.40%
23 Feb 20241388.701388.701388.701388.705922.00%
22 Feb 20241361.501361.501361.501361.508752.00%
21 Feb 20241334.851334.851334.851334.855582.00%
20 Feb 20241308.701308.751308.751308.707012.00%
19 Feb 20241283.101283.101283.101283.1015432.00%
16 Feb 20241257.951257.951257.951257.9515222.00%
15 Feb 20241233.301233.301233.301233.309012.00%
14 Feb 20241209.151209.151209.151209.152052.00%
13 Feb 20241185.451185.451185.451185.45942.00%
12 Feb 20241162.251162.251162.251162.25622.00%
09 Feb 20241139.501139.501139.501139.503902.00%
08 Feb 20241117.201117.201117.201117.20162.00%
07 Feb 20241095.301095.301095.301095.3042.00%
06 Feb 20241073.851073.851073.851073.852062.00%
05 Feb 20241052.801052.801052.801052.80742.00%
02 Feb 20241032.201032.201032.201032.20142.00%
01 Feb 20241012.001012.001012.001012.001912.00%
31 Jan 2024992.20992.20992.20992.206112.00%
30 Jan 2024972.75972.75972.75972.75492.00%
29 Jan 2024953.70953.70953.70953.702322.00%
25 Jan 2024935.00935.05935.05935.001641.99%
24 Jan 2024916.75916.75916.75916.753642.00%
23 Jan 2024898.80898.80898.80898.80522.00%
20 Jan 2024881.20881.20881.20881.20162.00%
19 Jan 2024863.95863.95863.95863.95562.00%
18 Jan 2024847.05847.05847.05847.051932.00%
17 Jan 2024830.45830.45830.45830.452882.00%
16 Jan 2024814.20814.20814.20814.203742.00%
15 Jan 2024798.25798.25798.25798.25962.00%
12 Jan 2024782.60782.60782.60782.60371.99%
11 Jan 2024767.30767.30767.30767.304511.99%
10 Jan 2024752.30752.30752.30752.30262.00%
09 Jan 2024737.55737.55737.55737.55272.00%
08 Jan 2024723.10723.10723.10723.101482.00%
05 Jan 2024708.95708.95708.95708.951102.00%
04 Jan 2024695.05695.05695.05695.051722.00%
03 Jan 2024681.45681.45681.45681.451092.00%
02 Jan 2024668.10668.10668.10668.101902.00%
01 Jan 2024655.00655.00655.00655.00501.99%
29 Dec 2023642.20642.20642.20642.2010931.99%
28 Dec 2023629.65629.65629.65629.653421.99%
27 Dec 2023617.35617.35617.35617.353242.00%
26 Dec 2023605.25605.25605.25605.255232.00%
22 Dec 2023593.40593.40593.40593.40781.99%
21 Dec 2023581.80581.80581.80581.804882.00%
20 Dec 2023570.40570.40570.40570.402751.99%
19 Dec 2023559.25559.25559.25559.256542.00%
18 Dec 2023548.30548.30548.30548.3011522.00%
15 Dec 2023537.55537.55537.55537.555301.99%
14 Dec 2023527.05527.05527.05527.0512021.99%
13 Dec 2023516.75516.75516.75516.7512141.99%
12 Dec 2023506.65506.65506.65506.651111.99%
11 Dec 2023496.75496.75496.75496.753951.99%
08 Dec 2023487.05487.05487.05487.054012.00%
07 Dec 2023477.50477.50477.50477.50232.00%
06 Dec 2023468.15468.15468.15468.1510011.99%
05 Dec 2023459.00459.00459.00459.0010052.00%
04 Dec 2023450.00450.00450.00450.004051.99%
01 Dec 2023441.20441.20441.20441.201222.00%
30 Nov 2023432.55432.55432.55432.555431.99%
29 Nov 2023424.10424.10424.10424.1010512.00%
28 Nov 2023415.80415.80415.80415.8011222.00%
24 Nov 2023407.65407.65407.65407.65741.99%
23 Nov 2023399.70399.70399.70399.70571.99%
22 Nov 2023391.90391.90391.90391.9010631.99%
21 Nov 2023384.25384.25384.25384.258921.99%
20 Nov 2023376.75376.75376.75376.7010691.99%
17 Nov 2023369.40369.40369.40369.4017251.99%
16 Nov 2023362.20362.20362.20362.2010312.00%
15 Nov 2023355.10355.10355.10355.1010712.00%
13 Nov 2023348.15348.15348.15348.15111.99%
12 Nov 2023341.35341.35341.35341.3511.99%
10 Nov 2023334.70334.70334.70334.7022.00%
09 Nov 2023328.15328.15328.15328.1531.99%
08 Nov 2023321.75321.75321.75321.7512.00%
07 Nov 2023315.45315.45315.45315.45261.99%
06 Nov 2023309.30309.30309.30309.30502.00%
02 Nov 2023303.25303.25303.25303.2511.98%
01 Nov 2023297.35297.35297.35297.3510391.99%
31 Oct 2023291.55291.55291.55291.5511.99%
30 Oct 2023285.85285.85285.85285.8512.00%
27 Oct 2023280.25280.25280.25280.2528021.98%
26 Oct 2023274.80274.80274.80274.8011.99%
25 Oct 2023269.45269.45269.45269.4511.99%
23 Oct 2023264.20264.20264.20264.2011.99%
18 Oct 2023259.05259.05259.05259.05301.99%
16 Oct 2023254.00254.00254.00254.00151.99%
13 Oct 2023249.05249.05249.05249.0511.99%
12 Oct 2023244.20244.20244.20244.2011.98%
11 Oct 2023239.45239.45239.45239.4531.98%
09 Oct 2023234.80234.80234.80234.8012.00%
06 Oct 2023230.20230.20230.20230.2011.99%
05 Oct 2023225.70225.70225.70225.7011.99%
03 Oct 2023221.30221.30221.30221.3011.98%
29 Sep 2023217.00217.00217.00217.004012.00%
27 Sep 2023212.75212.75212.75212.75131.99%
26 Sep 2023208.60208.60208.60208.6011.98%
22 Sep 2023204.55204.55204.55204.5511.99%
21 Sep 2023200.55200.55200.55200.551401.98%
20 Sep 2023196.65196.65196.65196.6512.00%
18 Sep 2023192.80192.80192.80192.8011.98%
15 Sep 2023189.05189.05189.05189.0512.00%
14 Sep 2023185.35185.35185.35185.3521.98%
13 Sep 2023181.75181.75181.75181.7511.99%
12 Sep 2023178.20178.20178.20178.2011.97%
11 Sep 2023174.75174.75174.75174.75311.98%
08 Sep 2023171.35171.35171.35171.3511.99%
07 Sep 2023168.00168.00168.00168.0055861.97%
06 Sep 2023164.75164.75164.75164.7511.98%
05 Sep 2023161.55161.55161.55161.5511.99%
04 Sep 2023158.40158.40158.40158.402012.00%
01 Sep 2023155.30155.30155.30155.3011.97%
30 Aug 2023152.30152.30152.30152.3011.98%
29 Aug 2023149.35149.35149.35149.3511.98%
24 Aug 2023146.45146.45146.45146.4521.98%
22 Aug 2023143.60143.60143.60143.603081.99%
18 Aug 2023140.80140.80140.80140.8015.00%
17 Aug 2023134.10134.10134.10134.1014.97%
16 Aug 2023127.75127.75127.75127.751014.97%
14 Aug 2023121.70121.70121.70121.7014.96%
25 Jul 2023115.95115.95115.95115.952004.98%
03 Jul 2023110.45110.45110.45110.4511.97%
26 Jun 2023108.32108.32108.32108.3212012.00%
19 Jun 2023106.20106.20106.20106.2017622.00%
14 Jun 2023104.12104.12104.12104.12264.99%
13 Jun 202399.1799.1799.1799.1715.00%
12 Jun 202394.4594.4594.4594.4514.99%
09 Jun 202389.9689.9689.9689.96515.00%
08 Jun 202385.6885.6885.6885.6815.00%
07 Jun 202381.6081.6081.6081.6014.99%
06 Jun 202377.7277.7277.7277.7215.00%
05 Jun 202374.0274.0274.0274.0214.99%
02 Jun 202370.5070.5070.5070.5014.99%
01 Jun 202367.1567.1567.1567.1514.99%
31 May 202363.9663.9663.9663.9614.99%
30 May 202360.9260.9260.9260.9215.00%
29 May 202358.0258.0258.0258.0214.99%
26 May 202355.2655.2655.2655.2615.00%
25 May 202352.6352.6352.6352.6314.99%
24 May 202350.1350.1350.1350.1314.98%
23 May 202347.7547.7547.7547.7514.99%
22 May 202345.4845.4845.4845.4850004.99%
19 May 202343.3243.3243.3243.3214.99%
18 May 202341.2641.2641.2641.2614.99%
17 May 202339.3039.3039.3039.3015.00%
16 May 202337.4337.4337.4337.4314.99%
15 May 202335.6535.6535.6535.6514.98%
12 May 202333.9633.9633.9633.9614.98%
11 May 202332.3532.3532.3532.3515.00%
10 May 202330.8130.8130.8130.8114.97%
09 May 202329.3529.3529.3529.3514.97%
08 May 202327.9627.9627.9627.9614.99%
05 May 202326.6326.6326.6326.6314.97%
04 May 202325.3725.3725.3725.3724.96%
03 May 202324.1724.1724.1724.1715.00%
02 May 202323.0223.0223.0223.0214.97%
27 Apr 202321.9321.9321.9321.93504.98%
26 Apr 202320.8920.8920.8920.89504.97%
25 Apr 202319.9019.9019.9019.90504.96%
24 Apr 202318.9618.9618.9618.96504.98%
21 Apr 202318.0618.0618.0618.06505.00%
20 Apr 202317.2017.2017.2017.202504.94%
19 Apr 202316.3916.3916.3916.39505.00%
18 Apr 202315.6115.6115.6115.61504.98%
17 Apr 202314.8714.8714.8714.871004.94%
23 Mar 202314.1714.1714.1714.175004.96%