Accent Microcell

Accent Microcell Ltd Historical Data

NSEBSE

₹268.9

(1.09%)

Oct 30, 2025|12:24:58 PM

Invest wise with Expert advice

From Date

30/09/2025

To Date

30/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
09-Oct-2025	259.9	266.2	256.15	256.5	23	31,11,625	10,000
10-Oct-2025	254	254	254	254	11	13,97,000	5,500
13-Oct-2025	259.95	266.7	259	266.7	48	76,07,075	29,000
14-Oct-2025	274	280	255.1	256.9	75	1,11,21,300	37,500
15-Oct-2025	264.9	267	253.75	257.95	18	27,43,975	9,500
16-Oct-2025	259	270.8	253	270.8	70	1,19,00,425	41,500
17-Oct-2025	269	284.3	268.2	283.55	88	1,43,58,225	49,000
20-Oct-2025	275	278	269.5	274.55	35	50,69,825	17,500
21-Oct-2025	271.8	279	268	275.4	18	24,54,325	7,500
23-Oct-2025	276.5	278	268	277.55	33	57,55,900	18,000
24-Oct-2025	275	277.55	271	271.55	15	23,31,025	8,000
27-Oct-2025	271.2	274	267.55	271	11	14,92,975	5,500
28-Oct-2025	272	273	267	267	11	14,83,750	5,500
29-Oct-2025	265	269	264.6	266	15	19,95,250	7,000

Accent Microcell: Related NEWS

No Record Found

Invest wise with Expert advice