Accel

Accel Ltd Historical Data

NSEBSE

₹16.82

(0.72%)

Jun 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/05/2025

To Date

22/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
26-May-2025	18.19	18.2	16.91	17.91	187	7,20,586	28,762
27-May-2025	17.95	17.95	17	17.27	117	4,79,311	19,202
28-May-2025	17.23	17.89	17.2	17.53	127	5,33,712	20,695
29-May-2025	17.91	17.99	17.31	17.68	71	2,53,098	8,177
30-May-2025	17.22	17.86	17.22	17.41	87	3,77,731	18,801
02-Jun-2025	17.2	17.49	17	17.22	102	5,25,897	26,802
03-Jun-2025	17.73	17.73	17.08	17.44	80	2,94,630	13,971
04-Jun-2025	17.7	17.7	17.12	17.31	42	53,293	2,887
05-Jun-2025	17.37	17.5	17.02	17.31	105	2,59,449	11,562
06-Jun-2025	17.57	17.57	17.03	17.17	80	1,82,762	6,555
09-Jun-2025	17.25	17.5	17.05	17.39	72	1,05,541	5,031
10-Jun-2025	17.49	17.58	17.05	17.14	76	1,76,599	9,630
11-Jun-2025	17.03	17.48	17.03	17.15	75	1,85,550	9,648
12-Jun-2025	17.65	17.65	17.11	17.2	77	1,01,801	4,591
13-Jun-2025	17	17.15	16.05	16.95	134	4,62,917	18,464
16-Jun-2025	17.7	17.7	16.25	17.1	90	2,44,201	8,319
17-Jun-2025	16.76	17.48	16.76	16.85	47	71,426	3,644
18-Jun-2025	16.84	17.06	16.23	16.65	183	12,04,677	59,814
19-Jun-2025	16.98	16.98	16.5	16.7	49	1,87,476	10,087
20-Jun-2025	16.6	17.2	16.6	16.82	34	89,825	3,788

Accel: Related NEWS

No Record Found

Invest wise with Expert advice