Accedere

Accedere Ltd Historical Data

NSEBSE

₹70.07

(4.99%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	42.75	44.45	42.33	42.33	27	70,663	1,500
19-Feb-2026	40.47	42.27	40.22	40.31	35	1,18,270	2,528
20-Feb-2026	40.31	42.07	38.37	40.65	50	39,452	543
23-Feb-2026	42.27	42.27	38.63	40.25	35	43,543	787
24-Feb-2026	38.32	41.76	38.32	39.57	19	40,889	834
25-Feb-2026	38.28	41.55	38.28	41.55	36	1,06,724	2,270
26-Feb-2026	43.61	43.62	43.61	43.62	11	50,613	1,055
27-Feb-2026	45.79	45.79	45.79	45.79	8	1,56,499	3,107
02-Mar-2026	48.07	48.07	48.07	48.07	45	3,36,475	6,360
04-Mar-2026	50.47	50.47	48.07	50.47	131	4,53,018	7,906
05-Mar-2026	52.7	52.99	50.91	52.99	226	10,33,157	16,582
06-Mar-2026	54.89	55.63	52.55	55.63	64	2,15,768	3,279
09-Mar-2026	53.05	58.41	52.85	58.41	138	7,04,659	9,690
10-Mar-2026	60.99	61.33	58	61.33	170	8,87,598	10,456
11-Mar-2026	64.39	64.39	64.29	64.39	103	11,94,500	13,114
12-Mar-2026	66.33	67.6	65.99	67.6	100	10,92,579	12,593
13-Mar-2026	70.98	70.98	64.22	64.22	139	9,90,358	10,867
16-Mar-2026	61.01	63.89	61.01	61.01	114	15,32,954	21,830
17-Mar-2026	64	64.06	62.5	64.06	147	21,51,943	25,259
18-Mar-2026	67.1	67.26	67.1	67.26	85	7,66,974	11,406
19-Mar-2026	63.9	70.39	63.9	66.74	144	26,04,986	39,959

Accedere: Related NEWS

No Record Found

Invest wise with Expert advice