iifl-logo

Accedere Ltd Historical Data

70.9
(-2.07%)
Oct 23, 2025|12:22:00 PM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Accedere Ltd Historical Data

23/09/2025calendar-icon
23/10/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

23-Sep-2025

84.5

84.576.4677.471635,753435

24-Sep-2025

81.34

81.347878.9851,18114

25-Sep-2025

82.92

82.9280.580.577,10786

26-Sep-2025

80.5

80.579.9979.9931,28216

29-Sep-2025

83

83808041,79421

30-Sep-2025

84

84828241,81621

01-Oct-2025

84.05

84.058081.2163,20439

03-Oct-2025

80

83.998082.99812,616151

06-Oct-2025

84

8482.9982.9921662

07-Oct-2025

78.85

78.8578.8578.85820,658262

08-Oct-2025

74.91

74.9174.9174.91515,206203

09-Oct-2025

71.17

71.1771.1771.17917,863251

10-Oct-2025

67.62

74.7267.6273.48731,615337

13-Oct-2025

73.47

73.4769.8169.8198,023112

14-Oct-2025

73.3

73.37071.294,87467

15-Oct-2025

74.76

74.7667.6469.991042,528607

16-Oct-2025

72

7266.566.521369,8501,030

17-Oct-2025

69.5

69.563.566173,50,3134,997

20-Oct-2025

63.01

6963.0169421,867345

21-Oct-2025

72.3

72.472.272.41936,336502

Accedere: Related NEWS

No Record Found

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.