Accedere

Accedere Ltd Historical Data

NSEBSE

₹50.37

(4.98%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/02/2026

To Date

02/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	77.61	80.9	74.5	77.57	46	48,181	434
29-Jan-2026	77.5	77.5	73.7	75.85	39	1,60,134	2,139
30-Jan-2026	73	73	72.06	72.06	11	4,038	56
01-Feb-2026	72	72	68.46	68.46	17	43,714	633
02-Feb-2026	65.06	71	65.04	70	33	1,80,987	2,684
03-Feb-2026	73.5	73.5	66.5	69.45	18	13,721	188
04-Feb-2026	72.25	72.25	68.9	68.9	9	2,347	31
05-Feb-2026	75.79	75.79	62.01	67.85	65	2,59,848	3,097
06-Feb-2026	71.95	71.95	69.79	69.79	8	27,252	379
09-Feb-2026	62.85	67.5	62.82	63.42	58	1,71,343	2,325
10-Feb-2026	63.42	63.42	58.06	61.34	25	42,254	682
11-Feb-2026	61.34	62.89	55.21	55.21	55	1,73,984	2,444
12-Feb-2026	50.65	55.88	50.65	53.93	23	16,587	221
13-Feb-2026	56.6	56.6	51.3	52.2	10	18,694	353
16-Feb-2026	52.2	54.75	49.6	51.58	39	1,21,882	2,020
17-Feb-2026	53.99	53.99	49.01	49.01	40	1,18,364	2,339
18-Feb-2026	47.02	48.89	46.56	46.56	27	70,663	1,500
19-Feb-2026	44.52	46.5	44.24	44.34	35	1,18,270	2,528
20-Feb-2026	44.34	46.28	42.21	44.72	50	39,452	543
23-Feb-2026	46.5	46.5	42.49	44.28	35	43,543	787
24-Feb-2026	42.15	45.94	42.15	43.53	19	40,889	834
25-Feb-2026	42.11	45.7	42.11	45.7	36	1,06,724	2,270
26-Feb-2026	47.97	47.98	47.97	47.98	11	50,613	1,055

Accedere: Related NEWS

No Record Found

Invest wise with Expert advice