Accent Microcell

Accent Microcell Ltd Historical Data

NSEBSE

₹286.55

(-2.90%)

Aug 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/07/2025

To Date

12/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	284.8	292	275	278.35	123	2,31,02,175	46,500
15-Jul-2025	280	282.3	277.15	281.75	57	1,63,13,575	52,000
16-Jul-2025	279.45	280.95	269.1	271.25	138	2,79,30,725	82,000
17-Jul-2025	274.2	281	270	275.05	32	55,02,750	19,000
18-Jul-2025	275	285	272.6	276	53	1,01,22,175	28,000
21-Jul-2025	276.5	280	276	277.05	40	73,55,625	22,500
22-Jul-2025	277.6	279.75	274.5	277.95	30	48,39,875	13,500
23-Jul-2025	280.95	280.95	270	271.15	59	1,04,76,100	31,500
24-Jul-2025	271	275.9	269.1	270	34	52,97,875	14,500
25-Jul-2025	270	276	267.6	274.15	69	1,14,89,525	30,500
28-Jul-2025	274.15	286	274	277.95	65	99,76,975	29,500
29-Jul-2025	279.45	285	279.45	283.95	85	1,29,84,975	40,000
30-Jul-2025	284.05	289	278.2	282	83	1,23,82,875	35,000
31-Jul-2025	280.1	324	280	315.95	382	7,44,89,275	1,67,000
01-Aug-2025	312.5	320	309	311.95	124	2,21,80,650	48,500
04-Aug-2025	318.8	318.9	295.1	305.05	160	3,39,59,000	81,000
05-Aug-2025	305.05	309.9	302	305.8	30	51,87,750	14,500
06-Aug-2025	306	311.5	300	300.2	72	1,33,47,525	29,500
07-Aug-2025	296	314.85	291.2	307.7	157	3,79,62,250	71,500
08-Aug-2025	313	318	298.8	299.2	117	2,55,36,325	57,500
11-Aug-2025	300	300	292.5	295.1	57	1,07,77,925	22,500

Accent Microcell: Related NEWS

No Record Found

Invest wise with Expert advice