Accel

Accel Ltd Historical Data

NSEBSE

₹15.36

(0.79%)

Nov 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/10/2025

To Date

27/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Oct-2025	15.85	16.09	15.53	15.99	50	57,819	3,166
29-Oct-2025	15.92	16.5	15.7	15.91	66	96,419	4,895
30-Oct-2025	15.91	15.98	15.76	15.9	36	80,368	5,024
31-Oct-2025	15.99	15.99	15.63	15.86	34	30,564	1,539
03-Nov-2025	15.74	16	15.66	15.8	51	42,794	2,396
04-Nov-2025	15.81	15.99	15.54	15.93	42	64,853	3,633
06-Nov-2025	16	16	15.76	15.99	39	23,382	1,213
07-Nov-2025	16.14	16.14	15.56	15.76	33	22,870	1,279
10-Nov-2025	15.99	15.99	14.6	15.54	94	4,31,279	25,318
11-Nov-2025	15.25	15.66	15.25	15.36	74	62,428	2,751
12-Nov-2025	15.91	15.91	15.36	15.84	77	1,43,809	8,631
13-Nov-2025	15.99	15.99	14.5	15.49	78	1,14,713	5,962
14-Nov-2025	15.49	15.75	15.42	15.63	24	20,758	1,324
17-Nov-2025	15.98	15.98	15.45	15.47	54	89,283	4,422
18-Nov-2025	15.55	15.95	15	15.19	90	2,13,867	11,533
19-Nov-2025	15.9	15.9	15.02	15.25	61	1,08,217	6,306
20-Nov-2025	15.26	15.71	15.17	15.56	93	1,41,153	5,776
21-Nov-2025	15.94	15.94	14.4	15.14	125	1,69,981	7,076
24-Nov-2025	15.74	15.74	14.85	15.27	68	72,292	3,609
25-Nov-2025	15.39	15.39	14.2	14.91	111	2,19,466	10,033
26-Nov-2025	14.9	15.38	14.9	15.24	56	75,269	4,262
27-Nov-2025	15.24	15.69	15.15	15.36	57	77,177	4,566

Accel: Related NEWS

No Record Found

Invest wise with Expert advice