Accent Microcell

Accent Microcell Ltd Historical Data

NSEBSE

₹228.5

(-0.20%)

Jun 10, 2025|10:22:33 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	204.32	205.17	197.74	199.92	50	78,40,600	33,500
13-May-2025	198.64	202.38	195.9	199.87	39	41,95,700	12,500
14-May-2025	199.3	229.86	198.97	226.5	289	4,46,43,825	1,49,500
15-May-2025	238.37	244.04	230.8	232.69	197	3,34,06,675	1,06,000
16-May-2025	231.75	239.17	218.51	220.92	158	2,80,24,075	80,000
19-May-2025	219.45	234.54	217.56	222.01	148	2,44,65,850	76,500
20-May-2025	224.94	227.96	210.94	215.1	144	1,85,20,025	46,500
21-May-2025	216.42	228.91	216.42	220.4	182	2,48,21,375	58,500
22-May-2025	225.08	225.08	217.65	220.3	58	81,28,675	23,000
23-May-2025	221.2	238.37	217.09	233.55	193	2,84,70,950	80,000
26-May-2025	240.26	245.75	233.55	237.71	85	1,44,05,750	45,500
27-May-2025	237.71	237.71	229.86	231.13	51	83,43,250	27,500
28-May-2025	232.13	237.33	221.34	225.88	84	1,28,07,425	31,000
29-May-2025	227.02	227.02	221.82	223.09	84	1,34,73,325	39,500
30-May-2025	228.48	234.59	220.4	223	185	2,55,30,900	75,000
02-Jun-2025	223	229.38	219.55	227.87	177	3,15,86,225	1,05,500
03-Jun-2025	230.8	232.69	225.13	228.2	209	3,69,87,575	1,24,500
04-Jun-2025	237	237	228.05	231.55	80	97,33,725	30,000
05-Jun-2025	232	234.7	225.1	230.6	42	65,79,250	21,500
06-Jun-2025	230.6	232	225	229.8	38	53,67,150	17,500
09-Jun-2025	231.8	237	227.1	228.95	74	1,56,18,050	55,000

Accent Microcell: Related NEWS

No Record Found

Invest wise with Expert advice