Accel

Accel Ltd Historical Data

NSEBSE

₹15.99

(0.38%)

Nov 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/10/2025

To Date

06/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Oct-2025	16.5	16.5	16.07	16.21	86	2,51,328	12,227
08-Oct-2025	16.46	16.46	15.81	16.06	69	1,30,402	7,003
09-Oct-2025	16.5	16.5	15.88	16.11	80	73,449	3,705
10-Oct-2025	16.44	16.44	15.9	16	71	1,02,753	6,293
13-Oct-2025	15.93	16.16	15.9	16.04	56	73,287	4,483
14-Oct-2025	16.16	16.16	15.55	15.72	74	83,554	4,274
15-Oct-2025	15.8	16.16	15.6	15.86	50	88,785	5,163
16-Oct-2025	15.86	16.15	15.73	16.02	77	4,77,472	26,720
17-Oct-2025	16.2	16.2	15.5	15.57	118	6,56,602	40,714
20-Oct-2025	15.6	16	15.31	15.62	73	69,560	3,482
21-Oct-2025	15.8	16.09	15.8	15.89	42	61,605	3,859
23-Oct-2025	15.9	16.18	15.82	15.85	89	2,30,108	12,160
24-Oct-2025	15.92	16.09	15.52	16.08	58	47,412	2,410
27-Oct-2025	15.72	16.09	15.66	15.81	88	1,78,180	9,415
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

Accel: Related NEWS

No Record Found

Invest wise with Expert advice