Accel

Accel Ltd Historical Data

NSEBSE

₹17.17

(-0.81%)

Jun 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/05/2025

To Date

07/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-May-2025	17.48	17.48	16.02	16.15	74	1,90,222	10,212
09-May-2025	16	16.07	15.21	15.59	97	4,62,902	25,472
12-May-2025	15.74	18.1	15.74	17.3	105	3,22,199	17,930
13-May-2025	17.75	17.75	17.04	17.49	75	1,28,892	6,447
14-May-2025	17.89	17.89	17.2	17.58	46	46,967	2,105
15-May-2025	17.93	17.93	17.26	17.47	72	1,31,986	4,669
16-May-2025	17.08	17.97	16.83	17.16	142	4,11,564	16,271
19-May-2025	17.49	17.8	16.81	17.44	143	9,42,842	49,151
20-May-2025	17.5	17.8	17	17.49	131	9,55,172	44,834
21-May-2025	17.49	17.73	16.4	17.28	78	1,64,161	6,252
22-May-2025	17.25	17.55	16.3	16.7	186	13,75,303	69,138
23-May-2025	16.7	20.04	16.54	17.82	383	25,97,095	53,452
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

Accel: Related NEWS

No Record Found

Invest wise with Expert advice