Accel

Accel Ltd Historical Data

NSEBSE

₹16.79

(1.63%)

Jul 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/06/2025

To Date

21/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jun-2025	16.96	17.12	16.3	16.82	74	1,28,278	5,841
24-Jun-2025	16.82	17.23	16.4	16.49	109	4,59,824	24,590
25-Jun-2025	17.2	17.2	16.3	16.68	79	1,81,927	8,182
26-Jun-2025	16.51	16.75	16	16.58	160	4,49,522	23,603
27-Jun-2025	16.93	16.93	16.45	16.49	37	73,997	3,843
30-Jun-2025	16.5	16.51	16	16.23	209	5,48,981	21,707
01-Jul-2025	16.55	16.7	16.05	16.13	129	2,78,954	14,701
02-Jul-2025	16.48	16.74	15.7	16.13	162	4,80,392	24,405
03-Jul-2025	16.15	16.58	16.09	16.1	78	2,65,500	10,168
04-Jul-2025	16.18	16.49	16.11	16.21	59	76,830	3,418
07-Jul-2025	16.74	16.74	15.75	16.03	80	2,71,343	14,496
08-Jul-2025	16.47	16.47	15.81	16.02	64	1,03,103	5,871
09-Jul-2025	16.34	16.45	16	16.17	75	4,29,390	23,368
10-Jul-2025	16.09	16.17	16.03	16.09	28	67,492	4,189
11-Jul-2025	16.4	16.4	15.6	16.03	67	1,36,628	7,152
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

Accel: Related NEWS

No Record Found

Invest wise with Expert advice