Accel

Accel Ltd Historical Data

NSEBSE

₹14.26

(-1.79%)

Dec 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
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

Accel: Related NEWS

No Record Found

Invest wise with Expert advice