Accel

Accel Ltd Historical Data

NSEBSE

₹16.21

(-0.06%)

Oct 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/09/2025

To Date

07/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	16.59	18	16.02	16.56	148	10,31,761	25,298
09-Sep-2025	16.6	17.05	16.3	16.55	78	2,05,392	10,644
10-Sep-2025	16.15	16.97	16.15	16.41	81	2,51,902	13,267
11-Sep-2025	16.69	16.76	16.3	16.58	40	1,41,662	6,275
12-Sep-2025	16.3	16.65	16.3	16.65	36	85,620	4,111
15-Sep-2025	17	17	16.5	16.67	42	61,527	3,448
16-Sep-2025	17	17	15.87	16.1	146	5,11,383	28,126
17-Sep-2025	16.08	16.6	16.08	16.14	97	3,10,760	16,365
18-Sep-2025	16.46	16.5	16	16.39	109	3,28,438	15,805
19-Sep-2025	16.39	16.71	16.16	16.4	100	2,18,230	12,182
22-Sep-2025	16.4	16.59	16.12	16.43	104	1,92,525	9,973
23-Sep-2025	16.75	16.75	16.25	16.6	52	1,25,701	6,631
24-Sep-2025	16.6	16.7	16.2	16.5	61	2,43,366	12,650
25-Sep-2025	16.75	16.75	16.11	16.55	61	1,29,731	5,055
26-Sep-2025	16.07	16.5	16.07	16.15	52	1,55,978	8,028
29-Sep-2025	16.75	16.75	16.02	16.1	59	1,21,198	6,641
30-Sep-2025	16.06	16.49	16.06	16.12	48	1,38,579	8,027
01-Oct-2025	16.11	16.6	16.06	16.1	69	2,14,172	10,953
03-Oct-2025	16.79	16.79	16.05	16.18	69	1,37,963	7,389
06-Oct-2025	16.18	16.4	16.03	16.22	65	1,26,021	7,193
07-Oct-2025	16.5	16.5	16.07	16.21	86	2,51,328	12,227

Accel: Related NEWS

No Record Found

Invest wise with Expert advice