Accel

Accel Ltd Historical Data

NSEBSE

₹15.98

(-0.12%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/11/2025

To Date

27/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Nov-2025	15.24	15.69	15.15	15.36	57	77,177	4,566
28-Nov-2025	15.5	15.58	14.92	15	79	4,99,121	32,290
01-Dec-2025	15	15.37	14.96	15.01	47	55,042	3,638
02-Dec-2025	15	15.31	14.94	14.99	64	1,46,567	9,465
03-Dec-2025	15.48	15.48	13.5	15.2	107	87,157	4,164
04-Dec-2025	15.25	15.25	14.76	15.01	55	43,071	2,738
05-Dec-2025	15	15.27	14.8	15.18	36	39,461	2,484
08-Dec-2025	15.2	15.27	14.51	14.74	107	1,86,442	9,166
09-Dec-2025	14.6	15.01	14.26	14.44	120	88,843	4,880
10-Dec-2025	14.94	15.19	14.45	14.52	112	4,43,675	25,117
11-Dec-2025	14.59	14.74	14	14.26	136	4,27,337	22,697
12-Dec-2025	14.6	14.6	14.35	14.39	48	87,003	5,768
15-Dec-2025	14.46	14.87	14.4	14.76	61	1,04,699	6,396
16-Dec-2025	14.5	14.88	14.5	14.54	48	43,199	2,655
17-Dec-2025	14.35	14.98	13	14.07	77	1,06,142	6,422
18-Dec-2025	14.49	15.14	14.38	15	86	3,48,552	22,548
19-Dec-2025	15.15	15.74	14.65	15.39	139	2,18,830	11,046
22-Dec-2025	15.39	15.51	15	15.38	81	2,19,682	12,350
23-Dec-2025	15.37	15.9	15.2	15.82	84	2,50,333	14,875
24-Dec-2025	15.6	16.1	15.21	16	124	4,03,624	22,624
26-Dec-2025	16.05	16.05	15.55	15.98	79	4,50,522	25,701

Accel: Related NEWS

No Record Found

Invest wise with Expert advice