Accel

Accel Ltd Historical Data

NSEBSE

₹14.28

(-0.83%)

Jan 9, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

11/12/2025

To Date

11/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
12-Dec-2025	14.6	14.6	14.35	14.39	48	87,003	5,768
15-Dec-2025	14.46	14.87	14.4	14.76	61	1,04,699	6,396
16-Dec-2025	14.5	14.88	14.5	14.54	48	43,199	2,655
17-Dec-2025	14.35	14.98	13	14.07	77	1,06,142	6,422
18-Dec-2025	14.49	15.14	14.38	15	86	3,48,552	22,548
19-Dec-2025	15.15	15.74	14.65	15.39	139	2,18,830	11,046
22-Dec-2025	15.39	15.51	15	15.38	81	2,19,682	12,350
23-Dec-2025	15.37	15.9	15.2	15.82	84	2,50,333	14,875
24-Dec-2025	15.6	16.1	15.21	16	124	4,03,624	22,624
26-Dec-2025	16.05	16.05	15.55	15.98	79	4,50,522	25,701
29-Dec-2025	15.98	16.25	15.55	15.92	63	1,04,414	3,748
30-Dec-2025	15.92	15.92	15.61	15.7	44	72,416	4,525
31-Dec-2025	15.88	15.88	13.1	15.02	120	3,89,972	19,330
01-Jan-2026	15.23	15.64	15.02	15.2	50	1,14,114	7,300
02-Jan-2026	14.96	15.68	13.6	15.6	111	98,688	4,258
05-Jan-2026	15.75	15.75	14.83	14.87	102	3,17,135	20,349
06-Jan-2026	15.44	15.44	14.6	14.9	80	1,01,897	4,950
07-Jan-2026	14.6	15.16	14.6	14.89	71	2,34,127	14,383
08-Jan-2026	14.6	15	14.3	14.4	87	1,58,355	10,041
09-Jan-2026	14.98	14.98	14.07	14.28	73	1,74,889	7,140

Accel: Related NEWS

No Record Found

Invest wise with Expert advice