Accent Microcell

Accent Microcell Ltd Historical Data

NSEBSE

₹358.4

(1.75%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	327	346	321	339.95	129	2,62,44,775	44,500
19-Feb-2026	340	340	330	336.9	29	55,10,400	12,000
20-Feb-2026	332	336.25	332	335	9	15,07,425	2,500
23-Feb-2026	341.85	342	331	331.85	44	94,31,425	19,500
24-Feb-2026	330	330	324.05	326.45	33	62,01,875	16,000
25-Feb-2026	330	331	325.55	327.5	16	26,26,250	5,000
26-Feb-2026	334	357.9	330	350.85	195	3,94,12,425	81,000
27-Feb-2026	350.85	356.95	350	350.55	62	1,37,49,475	32,500
02-Mar-2026	344.75	355	335	345.65	88	2,12,72,125	44,500
04-Mar-2026	337	343.85	328	331.9	57	1,13,43,650	23,500
05-Mar-2026	333	340.5	333	340	34	72,64,725	17,500
06-Mar-2026	336.75	347.9	336.5	343	27	49,44,975	11,500
09-Mar-2026	333.1	338.75	329	337	58	1,11,71,075	22,000
10-Mar-2026	340	341.95	335	338.45	31	53,99,825	12,000
11-Mar-2026	339	341.95	337.5	339.3	19	37,29,650	10,000
12-Mar-2026	335.5	355	335.5	344.55	131	2,63,33,350	54,000
13-Mar-2026	343.55	350	342.05	345.5	40	93,41,125	23,000
16-Mar-2026	351	351.5	336.15	342	41	92,56,650	19,500
17-Mar-2026	345.05	348.5	338.1	340.1	69	1,56,53,550	35,500
18-Mar-2026	342.5	363	342.45	360.6	130	2,88,59,050	70,000
19-Mar-2026	357.8	357.85	349	352.25	28	63,35,975	13,500

Accent Microcell: Related NEWS

No Record Found

Invest wise with Expert advice