Accent Microcell

Accent Microcell Ltd Historical Data

NSEBSE

₹360

(-1.22%)

Jan 9, 2026|01:16:54 PM

Invest wise with Expert advice

From Date

09/12/2025

To Date

09/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Dec-2025	352.8	361	345.05	350.25	109	2,08,88,250	42,000
11-Dec-2025	354	362	338.1	339.95	157	3,11,19,725	69,000
12-Dec-2025	340	343.9	336.6	339.4	32	86,78,450	22,500
15-Dec-2025	339.7	343	338	342.95	28	47,70,125	12,500
16-Dec-2025	343	348.7	341	344.65	33	58,72,625	9,500
17-Dec-2025	344.65	348.65	340	344.5	28	53,54,800	11,000
18-Dec-2025	344	344	333.05	338.5	20	39,01,700	8,000
19-Dec-2025	337	337.45	330	334.1	47	83,30,300	16,500
22-Dec-2025	341.7	345	335	341.8	37	64,66,700	12,000
23-Dec-2025	343	346	340.25	342.15	32	66,88,075	12,500
24-Dec-2025	342.05	342.05	328.5	331.05	21	93,01,675	26,500
26-Dec-2025	334	334	317.25	318.75	51	84,62,050	22,000
29-Dec-2025	313.5	352	303	343	129	2,51,86,925	52,000
30-Dec-2025	341.3	345	337	341	18	30,67,850	6,500
31-Dec-2025	337.95	358.2	331	345.45	72	1,48,75,925	29,000
01-Jan-2026	345	349.8	337.6	340.2	24	44,72,150	9,000
02-Jan-2026	340	353	336.65	348.75	87	1,95,87,300	36,000
05-Jan-2026	342	345	332	333.85	37	64,12,000	14,500
06-Jan-2026	326.1	375.8	326.1	370.25	308	6,24,45,150	1,27,500
07-Jan-2026	372.5	378	365.5	367.35	80	1,53,96,725	29,000
08-Jan-2026	367.35	369	360	364.45	46	98,02,875	22,500

Accent Microcell: Related NEWS

No Record Found

Invest wise with Expert advice