Skip to main content
Accedere Limited (BOM:531533)
India flag India · Delayed Price · Currency is INR
61.33
+2.92 (5.00%)
At close: Mar 10, 2026

Accedere Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202660.9961.3358.0061.3361.335.00%14,537
Mar 9, 202653.0558.4152.8558.4158.415.00%12,375
Mar 6, 202654.8955.6352.5555.6355.634.98%3,946
Mar 5, 202652.7052.9950.9152.9952.994.99%19,592
Mar 4, 202650.4750.4748.0750.4750.474.99%8,991
Mar 2, 202648.0748.0748.0748.0748.074.98%6,998
Feb 27, 202645.7945.7945.7945.7945.794.98%3,416
Feb 26, 202643.6143.6243.6143.6243.624.99%1,159
Feb 25, 202638.2841.5538.2841.5541.554.98%2,575
Feb 24, 202638.3241.7638.3239.5739.57-1.69%1,004
Feb 23, 202642.2742.2738.6340.2640.25-0.98%1,107
Feb 20, 202640.3142.0738.3740.6640.650.86%974
Feb 19, 202640.4742.2740.2240.3140.31-4.77%2,933
Feb 18, 202642.7544.4542.3342.3342.33-5.00%1,662
Feb 17, 202649.0849.0844.5644.5644.55-4.98%2,648
Feb 16, 202647.4649.7745.0946.8946.89-1.19%2,663
Feb 13, 202651.4651.4646.6447.4647.45-3.21%392
Feb 12, 202646.0550.8046.0549.0349.03-2.32%346
Feb 11, 202655.7657.1750.1950.1950.19-9.99%3,447
Feb 10, 202657.6657.6652.7855.7655.76-3.28%749
Feb 9, 202657.1461.3657.1157.6657.65-9.13%2,981
Feb 6, 202665.4165.4163.4563.4563.452.86%417
Feb 5, 202668.9068.9056.3761.6861.68-1.52%4,578
Feb 4, 202665.6865.6862.6462.6462.64-0.79%36
Feb 3, 202666.8266.8260.4663.1463.14-0.79%215
Feb 2, 202659.1564.5559.1363.6463.642.25%2,960
Feb 1, 202665.4665.4662.2462.2462.24-5.00%695
Jan 30, 202666.3666.3665.5165.5165.51-5.00%60
Jan 29, 202670.4670.4667.0068.9668.95-2.22%2,351
Jan 28, 202670.5673.5567.7370.5270.52-0.05%671
Jan 27, 202671.3271.7668.1870.5670.553.23%5,921
Jan 23, 202673.5573.6467.9168.3568.35-4.33%3,920
Jan 22, 202671.6971.6966.4671.4471.444.62%3,358
Jan 21, 202671.8275.2768.1268.2868.28-4.77%5,332
Jan 20, 202678.1878.1871.6871.7071.70-4.98%786
Jan 16, 202675.4678.9675.4675.4675.450.30%346
Jan 14, 202674.0977.1869.9675.2375.232.16%474
Jan 13, 202674.0974.0973.6473.6473.64-1,127
Jan 12, 202674.0974.0973.6473.6473.640.66%37
Jan 9, 202676.9676.9673.1673.1673.15-4.99%71
Jan 8, 202673.6877.0072.7377.0077.004.50%489
Jan 7, 202677.1877.1872.7373.6873.680.06%370
Jan 6, 202671.2574.9971.2573.6473.64-1.81%1,709
Jan 5, 202674.3674.9968.0274.9974.994.76%584
Jan 2, 202673.6474.4570.7371.5871.58-3.85%269
Jan 1, 202674.5577.0074.0974.4574.45-0.43%33
Dec 31, 202574.7674.7674.7674.7674.76-0.01%10
Dec 30, 202574.1775.0074.1774.7774.770.31%37
Dec 29, 202574.5574.5574.2574.5574.550.40%54
Dec 26, 202575.4676.0072.2574.2574.25-2.37%69
Dec 24, 202577.0077.0071.8276.0576.053.32%84
Dec 23, 202570.0573.6470.0573.6073.600.06%327
Dec 22, 202570.0174.4670.0173.5673.550.63%186
Dec 19, 202571.8274.8168.3273.0973.092.58%120
Dec 18, 202571.7374.4168.4271.2671.25-1.06%558
Dec 17, 202568.1872.2368.1872.0272.021.69%197
Dec 16, 202573.1873.2269.7770.8270.82-3.28%626
Dec 15, 202573.1874.2772.7373.2273.220.54%605
Dec 12, 202575.4175.4171.5172.8372.83-3.24%283
Dec 11, 202576.3676.3669.1875.2675.263.41%270
Dec 10, 202570.9177.2269.8772.7872.78-1.04%268
Dec 9, 202573.5573.5573.5573.5573.55-0.06%34
Dec 8, 202573.5973.5970.9173.5973.59-35
Dec 5, 202573.9673.9670.9173.5973.59-0.30%129
Dec 4, 202575.4675.4671.6873.8173.81-2.17%540
Dec 3, 202575.4675.4672.7375.4575.454.29%81
Dec 2, 202574.7074.7071.0072.3572.35-3.15%254
Dec 1, 202569.0976.3669.0974.7074.702.71%366
Nov 28, 202575.4175.4171.6572.7372.73-3.56%183
Nov 27, 202571.2775.4171.2775.4175.413.71%197
Nov 26, 202572.9172.9169.2772.7172.71-0.27%60
Nov 25, 202572.9172.9172.9172.9172.91-32
Nov 24, 202573.0073.0072.9172.9172.91-0.85%54
Nov 21, 202570.8673.5570.8673.5473.543.77%50
Nov 20, 202570.8670.8667.3370.8670.86-153
Nov 19, 202574.0974.0970.8670.8670.86-0.05%26
Nov 18, 202571.3671.3670.9070.9070.90-0.01%123
Nov 17, 202571.9271.9270.9170.9170.91-1.40%109
Nov 14, 202572.2772.2770.9171.9271.92-0.49%54
Nov 13, 202572.2772.2769.1872.2772.27-37
Nov 12, 202572.3872.3868.3272.2772.270.84%712
Nov 11, 202567.2771.6766.3671.6771.674.99%153
Nov 10, 202568.9668.9665.5568.2668.26-1.05%81
Nov 7, 202566.6970.0066.6968.9968.993.45%55
Nov 6, 202566.9170.2563.6466.6966.69-0.33%1,223
Nov 4, 202561.8267.2661.8266.9166.912.97%239
Nov 3, 202566.4966.4960.4664.9864.982.39%707
Oct 31, 202564.3967.2361.1763.4663.46-1.44%6,802
Oct 30, 202561.2364.3960.9364.3964.395.00%1,102
Oct 29, 202567.4967.5061.2361.3361.33-4.84%5,301
Oct 28, 202564.5564.5564.4564.4564.45-1.19%136
Oct 27, 202568.4668.4661.9765.2265.22-0.01%2,261
Oct 24, 202562.8465.3662.8465.2365.231.63%783
Oct 23, 202562.5364.5062.5364.1864.18-2.49%1,275
Oct 21, 202565.7365.8265.6465.8265.824.93%551
Oct 20, 202557.2862.7357.2862.7362.734.54%379
Oct 17, 202563.1863.1857.7360.0060.00-0.78%5,638
Oct 16, 202565.4665.4660.4660.4760.47-4.96%1,133
Oct 15, 202567.9667.9661.4963.6363.63-1.70%670
Oct 14, 202566.6466.6463.6464.7364.731.99%73