Accent Microcell

Accent Microcell Ltd Historical Data

NSEBSE

₹259.95

(3.79%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	280	285	273	273.9	31	51,48,250	17,500
09-Sep-2025	274.1	279.75	265	267	39	58,03,550	21,000
10-Sep-2025	268	271.75	268	271.75	14	26,87,250	10,000
11-Sep-2025	268	271.95	265.25	266.5	17	24,12,375	8,000
12-Sep-2025	265	267	261.5	264.4	33	55,23,825	20,000
15-Sep-2025	259.75	262.5	258	259.15	23	37,60,375	13,000
16-Sep-2025	260	267.45	260	261.1	25	36,78,500	12,000
17-Sep-2025	263	268	261	261.7	36	64,41,025	22,000
18-Sep-2025	261.25	266.5	259	260.75	30	45,80,425	15,500
19-Sep-2025	260.1	269.5	258	268.2	22	30,36,875	10,500
22-Sep-2025	268	268	261	261.25	20	48,54,150	18,500
23-Sep-2025	261.25	268	248.2	253.85	80	1,40,03,525	51,000
24-Sep-2025	250	256.5	245	250	49	80,01,250	30,500
25-Sep-2025	250	251.95	246	249.7	9	11,21,750	4,500
26-Sep-2025	246.2	249.7	243	244.55	20	24,54,375	9,000
29-Sep-2025	242	249	242	243.5	9	23,23,100	9,500
30-Sep-2025	240	248.95	240	244.95	6	9,77,250	3,500
01-Oct-2025	248	248	245	246.45	5	6,15,450	2,500
03-Oct-2025	249	249	243	243.55	17	20,89,150	7,500
06-Oct-2025	238	255.5	238	253.1	18	24,59,475	10,000
07-Oct-2025	255.5	255.5	249	250.45	18	27,62,575	11,000
08-Oct-2025	250.25	262.95	250.1	259.95	26	37,20,050	14,500

Accent Microcell: Related NEWS

No Record Found

Invest wise with Expert advice