Accel

Accel Ltd Historical Data

NSEBSE

₹16.15

(-2.42%)

Sep 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/08/2025

To Date

27/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	16.42	16.75	16.01	16.5	60	2,77,018	14,341
29-Aug-2025	16.58	16.65	16.01	16.11	73	2,52,803	12,869
01-Sep-2025	16.11	16.4	15.65	15.77	75	2,28,669	9,061
02-Sep-2025	16.16	16.22	15.77	16.19	33	88,421	3,945
03-Sep-2025	16.25	16.5	15.75	15.97	95	2,81,991	13,540
04-Sep-2025	16.49	18.5	16	16.4	112	5,26,966	25,526
05-Sep-2025	16.49	16.73	16.06	16.43	52	82,707	4,156
08-Sep-2025	16.59	18	16.02	16.56	148	10,31,761	25,298
09-Sep-2025	16.6	17.05	16.3	16.55	78	2,05,392	10,644
10-Sep-2025	16.15	16.97	16.15	16.41	81	2,51,902	13,267
11-Sep-2025	16.69	16.76	16.3	16.58	40	1,41,662	6,275
12-Sep-2025	16.3	16.65	16.3	16.65	36	85,620	4,111
15-Sep-2025	17	17	16.5	16.67	42	61,527	3,448
16-Sep-2025	17	17	15.87	16.1	146	5,11,383	28,126
17-Sep-2025	16.08	16.6	16.08	16.14	97	3,10,760	16,365
18-Sep-2025	16.46	16.5	16	16.39	109	3,28,438	15,805
19-Sep-2025	16.39	16.71	16.16	16.4	100	2,18,230	12,182
22-Sep-2025	16.4	16.59	16.12	16.43	104	1,92,525	9,973
23-Sep-2025	16.75	16.75	16.25	16.6	52	1,25,701	6,631
24-Sep-2025	16.6	16.7	16.2	16.5	61	2,43,366	12,650
25-Sep-2025	16.75	16.75	16.11	16.55	61	1,29,731	5,055

Accel: Related NEWS

No Record Found

Invest wise with Expert advice