Accel Ltd Share Price

5.35

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
28-Jan-2020 5.40 5.40 5.35 5.35 8 0.01 2,401 0.05 -0.10
27-Jan-2020 5.25 5.33 5.25 5.33 4 0 291 0.08 0.08
24-Jan-2020 5.23 5.25 5.23 5.25 4 0 128 0.02 0.02
23-Jan-2020 5.35 5.50 5.23 5.50 19 0.05 9,339 0.27 0.15
22-Jan-2020 5.61 5.61 5.33 5.50 11 0.01 2,170 0.28 -0.10
21-Jan-2020 5.80 5.80 5.61 5.61 4 0.01 1,055 0.19 -0.20
20-Jan-2020 5.90 6 5.64 5.90 16 0.01 920 0.36 0
17-Jan-2020 5.93 5.93 5.93 5.93 1 0 100 0 0
16-Jan-2020 5.70 6 5.70 5.93 10 0.03 5,123 0.30 0.23
15-Jan-2020 6.05 6.05 6 6 8 0 308 0.05 -0
14-Jan-2020 6 6 5.95 5.95 3 0 271 0.05 -0
13-Jan-2020 6 6 6 6 3 0 128 0 0
10-Jan-2020 6.05 6.10 5.80 6.05 10 0.01 1,354 0.30 0
09-Jan-2020 5.81 6.10 5.80 6.10 9 0.01 1,399 0.30 0.29
08-Jan-2020 6.10 6.10 6.10 6.10 1 0 118 0 0
07-Jan-2020 6.20 6.20 5.90 6.10 7 0.02 3,908 0.30 -0.10
06-Jan-2020 6.20 6.20 6.20 6.20 1 0 1 0 0
03-Jan-2020 6 6.25 5.94 6.25 8 0.03 5,164 0.31 0.25
02-Jan-2020 6.26 6.26 5.75 6.25 11 0 666 0.51 -0
01-Jan-2020 5.90 6.30 5.80 5.97 10 0.04 6,860 0.50 0.07
31-Dec-2019 6.10 6.20 6.10 6.10 5 0.01 2,399 0.10 0
30-Dec-2019 5.85 6.40 5.85 6.10 8 0.01 1,514 0.55 0.25