Accel

Accel Ltd Historical Data

NSEBSE

₹13.03

(-3.62%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

22/01/2026

To Date

22/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	14.14	14.14	13	13.32	101	1,74,952	10,876
22-Jan-2026	13.31	13.78	13.1	13.31	84	94,129	5,221
23-Jan-2026	13.69	13.69	13.05	13.22	61	56,359	3,976
27-Jan-2026	13.22	13.57	11.99	12.33	168	4,94,901	28,718
28-Jan-2026	12.27	12.95	12.27	12.63	80	2,19,695	15,809
29-Jan-2026	12.69	12.8	12.3	12.44	54	57,871	4,183
30-Jan-2026	12.7	12.86	12.4	12.5	67	69,318	4,782
01-Feb-2026	12.75	13.13	12.59	12.74	68	67,246	3,268
02-Feb-2026	12.81	15.28	12.49	14.71	931	39,15,616	57,586
03-Feb-2026	14.7	14.7	14.01	14.29	205	2,36,410	14,237
04-Feb-2026	14.3	14.75	13.8	14.21	95	77,705	4,399
05-Feb-2026	14.49	14.53	13.85	14.27	85	3,42,853	22,951
06-Feb-2026	14.27	14.27	13.9	14.03	60	40,052	2,510
09-Feb-2026	14.44	14.44	14.05	14.08	62	40,750	2,638
10-Feb-2026	14.41	14.41	13.94	14.03	91	74,470	4,636
11-Feb-2026	14.32	14.32	13.8	13.9	71	1,60,474	10,236
12-Feb-2026	14.14	14.45	13.5	14.04	67	86,985	5,408
13-Feb-2026	14.34	14.34	13.75	14.07	85	57,459	3,509
16-Feb-2026	14.07	14.07	13.75	13.86	58	17,588	1,168
17-Feb-2026	13.9	14.24	13.51	13.61	90	1,32,648	7,674
18-Feb-2026	13.97	13.98	13.5	13.85	42	53,464	3,659
19-Feb-2026	13.98	13.98	13	13.52	91	1,01,934	4,848

Accel: Related NEWS

No Record Found

Invest wise with Expert advice