Skip to main content
Accel Limited (BOM:517494)
India flag India · Delayed Price · Currency is INR
11.41
-0.88 (-7.16%)
At close: Mar 9, 2026

Accel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202611.8411.8510.5011.4111.41-7.16%26,779
Mar 6, 202612.5412.5412.1912.2912.290.41%3,569
Mar 5, 202612.3012.7512.0012.2412.24-1.61%4,686
Mar 4, 202612.0012.9811.5012.4412.443.93%16,255
Mar 2, 202611.8112.3911.7611.9711.971.35%29,335
Feb 27, 202612.7313.0511.0011.8111.81-7.08%64,523
Feb 26, 202612.7713.0012.4912.7112.71-0.94%10,297
Feb 25, 202612.9513.4812.6512.8312.83-1.61%16,493
Feb 24, 202612.7813.1812.5513.0413.042.52%10,957
Feb 23, 202613.1313.4811.6512.7212.72-2.38%13,087
Feb 20, 202613.6613.7512.9913.0313.03-3.62%16,248
Feb 19, 202613.9813.9813.0013.5213.52-2.38%7,589
Feb 18, 202613.9713.9813.5013.8513.851.76%3,869
Feb 17, 202613.9014.2413.5113.6113.61-1.80%9,719
Feb 16, 202614.0714.0713.7513.8613.86-1.49%1,265
Feb 13, 202614.3414.3413.7514.0714.070.21%4,122
Feb 12, 202614.1414.4513.5014.0414.041.01%6,281
Feb 11, 202614.3214.3213.8013.9013.90-0.93%11,539
Feb 10, 202614.4114.4113.9414.0314.03-0.36%5,283
Feb 9, 202614.4414.4414.0514.0814.080.36%2,852
Feb 6, 202614.2714.2713.9014.0314.03-1.68%2,828
Feb 5, 202614.4914.5313.8514.2714.270.42%24,142
Feb 4, 202614.3014.7513.8014.2114.21-0.56%5,478
Feb 3, 202614.7014.7014.0114.2914.29-2.86%16,591
Feb 2, 202612.8115.2812.4914.7114.7115.46%266,817
Feb 1, 202612.7513.1312.5912.7412.741.92%5,238
Jan 30, 202612.7012.8612.4012.5012.500.48%5,469
Jan 29, 202612.6912.8012.3012.4412.44-1.50%4,597
Jan 28, 202612.2712.9512.2712.6312.632.43%17,446
Jan 27, 202613.2213.5711.9912.3312.33-6.73%39,722
Jan 23, 202613.6913.6913.0513.2213.22-0.68%4,245
Jan 22, 202613.3113.7813.1013.3113.31-0.08%7,046
Jan 21, 202614.1414.1413.0013.3213.32-0.67%13,078
Jan 20, 202614.2214.2213.1013.4113.41-6.09%20,799
Jan 19, 202615.0015.5013.5114.2814.28-2.46%12,880
Jan 16, 202614.2515.5013.1614.6414.645.25%18,970
Jan 14, 202614.2014.2013.0013.9113.91-0.22%9,117
Jan 13, 202613.7414.1813.0013.9413.94-0.43%13,348
Jan 12, 202614.7414.7413.9014.0014.00-1.96%16,835
Jan 9, 202614.9814.9814.0714.2814.28-0.83%12,208
Jan 8, 202614.6015.0014.3014.4014.40-3.29%10,900
Jan 7, 202614.6015.1614.6014.8914.89-0.07%15,736
Jan 6, 202615.4415.4414.6014.9014.900.20%6,867
Jan 5, 202615.7515.7514.8314.8714.87-4.68%21,171
Jan 2, 202614.9615.6813.6015.6015.602.63%6,615
Jan 1, 202615.2315.6415.0215.2015.201.20%7,508
Dec 31, 202515.8815.8813.1015.0215.02-4.33%25,747
Dec 30, 202515.9215.9215.6115.7015.70-1.38%4,586
Dec 29, 202515.9816.2515.5515.9215.92-0.38%6,586
Dec 26, 202516.0516.0515.5515.9815.98-0.12%28,273
Dec 24, 202515.6016.1015.2116.0016.001.14%25,411
Dec 23, 202515.3715.9015.2015.8215.822.86%16,058
Dec 22, 202515.3915.5115.0015.3815.38-0.06%14,272
Dec 19, 202515.1515.7414.6515.3915.392.60%14,263
Dec 18, 202514.4915.1414.3815.0015.006.61%23,481
Dec 17, 202514.3514.9813.0014.0714.07-3.23%7,523
Dec 16, 202514.5014.8814.5014.5414.54-1.49%2,959
Dec 15, 202514.4614.8714.4014.7614.762.57%7,155
Dec 12, 202514.6014.6014.3514.3914.390.91%5,976
Dec 11, 202514.5914.7414.0014.2614.26-1.79%30,093
Dec 10, 202514.9415.1914.4514.5214.520.55%29,821
Dec 9, 202514.6015.0114.2614.4414.44-2.04%6,072
Dec 8, 202515.2015.2714.5114.7414.74-2.90%12,601
Dec 5, 202515.0015.2714.8015.1815.181.13%2,609
Dec 4, 202515.2515.2514.7615.0115.01-1.25%2,872
Dec 3, 202515.4815.4813.5015.2015.201.40%5,864
Dec 2, 202515.0015.3114.9414.9914.99-0.13%9,791
Dec 1, 202515.0015.3714.9615.0115.010.07%3,665
Nov 28, 202515.5015.5814.9215.0015.00-2.34%32,781
Nov 27, 202515.2415.6915.1515.3615.360.79%5,010
Nov 26, 202514.9015.3814.9015.2415.242.21%4,941
Nov 25, 202515.3915.3914.2014.9114.91-2.36%14,699
Nov 24, 202515.7415.7414.8515.2715.270.86%4,784
Nov 21, 202515.9415.9414.4015.1415.14-2.70%11,166
Nov 20, 202515.2615.7115.1715.5615.562.03%9,078
Nov 19, 202515.9015.9015.0215.2515.250.39%7,068
Nov 18, 202515.5515.9515.0015.1915.19-1.81%14,077
Nov 17, 202515.9815.9815.4515.4715.47-1.02%5,743
Nov 14, 202515.4915.7515.4215.6315.630.90%1,339
Nov 13, 202515.9915.9914.5015.4915.49-2.21%7,439
Nov 12, 202515.9115.9115.3615.8415.843.13%9,096
Nov 11, 202515.2515.6615.2515.3615.36-1.16%4,051
Nov 10, 202515.9915.9914.6015.5415.54-1.40%27,515
Nov 7, 202516.1416.1415.5615.7615.76-1.44%1,438
Nov 6, 202516.0016.0015.7615.9915.990.38%1,471
Nov 4, 202515.8115.9915.5415.9315.930.82%4,114
Nov 3, 202515.7416.0015.6615.8015.80-0.38%2,713
Oct 31, 202515.9915.9915.6315.8615.86-0.25%1,935
Oct 30, 202515.9115.9815.7615.9015.90-0.06%5,069
Oct 29, 202515.9216.5015.7015.9115.91-0.50%5,963
Oct 28, 202515.8516.0915.5315.9915.991.14%3,624
Oct 27, 202515.7216.0915.6615.8115.81-1.68%11,285
Oct 24, 202515.9216.0915.5216.0816.081.45%2,992
Oct 23, 202515.9016.1815.8215.8515.85-0.25%14,440
Oct 21, 202515.8016.0915.8015.8915.891.73%3,866
Oct 20, 202515.6016.0015.3115.6215.620.32%4,460
Oct 17, 202516.2016.2015.5015.5715.57-2.81%41,407
Oct 16, 202515.8616.1515.7316.0216.021.01%29,871
Oct 15, 202515.8016.1615.6015.8615.860.89%5,627
Oct 14, 202516.1616.1615.5515.7215.72-2.00%5,292