Accel

Accel Ltd Historical Data

NSEBSE

₹15.73

(-1.19%)

Aug 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/07/2025

To Date

12/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	16.34	16.34	16	16.18	48	1,88,412	10,888
15-Jul-2025	16.18	16.3	15.7	15.98	65	1,67,748	9,156
16-Jul-2025	16.1	16.47	15.92	16.2	52	1,60,665	9,922
17-Jul-2025	16.49	16.75	16	16.12	111	6,95,491	34,063
18-Jul-2025	16.48	16.85	16.1	16.52	111	12,96,270	73,756
21-Jul-2025	16.52	16.89	16.52	16.79	58	1,10,644	5,493
22-Jul-2025	16.79	16.79	16.28	16.57	44	85,221	4,316
23-Jul-2025	16.49	16.89	16.25	16.81	83	4,63,480	25,765
24-Jul-2025	16.81	16.81	16.2	16.32	72	2,34,002	13,670
25-Jul-2025	16.32	16.65	16.02	16.08	63	2,08,214	11,699
28-Jul-2025	16.01	16.39	16	16.18	47	77,930	4,484
29-Jul-2025	16	16.25	15.86	16.15	44	83,653	4,319
30-Jul-2025	16.15	17	15.4	15.9	103	2,44,908	11,477
31-Jul-2025	15.9	16.25	15.37	15.82	61	57,585	2,987
01-Aug-2025	16.24	16.24	15.83	16	31	62,987	3,733
04-Aug-2025	16.23	16.23	15.56	16.14	33	41,316	2,445
05-Aug-2025	16.25	16.27	15.3	15.52	58	1,19,813	7,028
06-Aug-2025	15.5	15.99	15.5	15.62	33	72,084	4,398
07-Aug-2025	15.98	15.98	15.5	15.67	66	1,37,057	6,552
08-Aug-2025	16.12	16.12	15.51	15.92	22	18,209	1,067
11-Aug-2025	16	16.09	15.31	15.73	62	67,101	3,165

Accel: Related NEWS

No Record Found

Invest wise with Expert advice