Accedere Limited (BOM:531533)
India
· Delayed Price · Currency is INR 53.96
+2.36 (4.57%)
At close: Apr 28, 2026
Accedere Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.05 | 54.05 | 49.05 | 53.96 | 53.96 | 4.57% | 1,740 |
| Apr 27, 2026 | 55.60 | 55.60 | 50.39 | 51.60 | 51.60 | -2.64% | 1,298 |
| Apr 24, 2026 | 52.27 | 54.00 | 52.27 | 53.00 | 53.00 | -3.67% | 1,872 |
| Apr 23, 2026 | 60.70 | 60.70 | 55.02 | 55.02 | 55.02 | -4.99% | 4,121 |
| Apr 22, 2026 | 59.00 | 59.00 | 56.50 | 57.91 | 57.91 | 2.82% | 1,323 |
| Apr 21, 2026 | 57.99 | 57.99 | 55.51 | 56.32 | 56.32 | -1.12% | 1,951 |
| Apr 20, 2026 | 59.70 | 59.70 | 54.33 | 56.96 | 56.96 | -0.30% | 2,730 |
| Apr 17, 2026 | 58.80 | 60.30 | 56.99 | 57.13 | 57.13 | -4.75% | 3,148 |
| Apr 16, 2026 | 61.90 | 61.90 | 57.50 | 59.98 | 59.98 | -0.84% | 541 |
| Apr 15, 2026 | 61.10 | 61.10 | 55.67 | 60.49 | 60.49 | 3.24% | 3,845 |
| Apr 13, 2026 | 62.00 | 62.00 | 58.21 | 58.59 | 58.59 | -4.36% | 229 |
| Apr 10, 2026 | 63.00 | 63.00 | 58.00 | 61.26 | 61.26 | 0.43% | 2,300 |
| Apr 9, 2026 | 63.00 | 63.00 | 59.14 | 61.00 | 61.00 | -2.01% | 4,267 |
| Apr 8, 2026 | 63.99 | 63.99 | 58.62 | 62.25 | 62.25 | 0.89% | 5,046 |
| Apr 7, 2026 | 61.20 | 64.00 | 58.15 | 61.70 | 61.70 | 0.80% | 4,480 |
| Apr 6, 2026 | 66.00 | 66.00 | 60.72 | 61.21 | 61.21 | -4.22% | 1,489 |
| Apr 2, 2026 | 64.00 | 64.70 | 60.00 | 63.91 | 63.91 | 3.53% | 1,534 |
| Apr 1, 2026 | 63.00 | 63.35 | 57.33 | 61.73 | 61.73 | 2.30% | 9,226 |
| Mar 30, 2026 | 62.25 | 66.65 | 60.34 | 60.34 | 60.34 | -4.99% | 4,646 |
| Mar 27, 2026 | 63.08 | 65.08 | 63.08 | 63.51 | 63.51 | -4.35% | 84,119 |
| Mar 25, 2026 | 66.41 | 66.41 | 66.40 | 66.40 | 66.40 | -4.99% | 3,696 |
| Mar 24, 2026 | 69.88 | 69.89 | 63.75 | 69.89 | 69.89 | 4.99% | 68,252 |
| Mar 23, 2026 | 72.50 | 72.50 | 66.57 | 66.57 | 66.57 | -5.00% | 42,177 |
| Mar 20, 2026 | 63.41 | 70.07 | 63.41 | 70.07 | 70.07 | 4.99% | 55,043 |
| Mar 19, 2026 | 63.90 | 70.39 | 63.90 | 66.74 | 66.74 | -0.77% | 39,959 |
| Mar 18, 2026 | 67.10 | 67.26 | 67.10 | 67.26 | 67.26 | 5.00% | 11,406 |
| Mar 17, 2026 | 64.00 | 64.06 | 62.50 | 64.06 | 64.06 | 5.00% | 33,600 |
| Mar 16, 2026 | 61.01 | 63.89 | 61.01 | 61.01 | 61.01 | -5.00% | 25,031 |
| Mar 13, 2026 | 70.98 | 70.98 | 64.22 | 64.22 | 64.22 | -5.00% | 14,725 |
| Mar 12, 2026 | 66.33 | 67.60 | 65.99 | 67.60 | 67.60 | 4.99% | 16,234 |
| Mar 11, 2026 | 64.39 | 64.39 | 64.29 | 64.39 | 64.39 | 4.99% | 18,554 |
| Mar 10, 2026 | 60.99 | 61.33 | 58.00 | 61.33 | 61.33 | 5.00% | 14,537 |
| Mar 9, 2026 | 53.05 | 58.41 | 52.85 | 58.41 | 58.41 | 5.00% | 12,375 |
| Mar 6, 2026 | 54.89 | 55.63 | 52.55 | 55.63 | 55.63 | 4.98% | 3,946 |
| Mar 5, 2026 | 52.70 | 52.99 | 50.91 | 52.99 | 52.99 | 4.99% | 19,592 |
| Mar 4, 2026 | 50.47 | 50.47 | 48.07 | 50.47 | 50.47 | 4.99% | 8,991 |
| Mar 2, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 4.98% | 6,998 |
| Feb 27, 2026 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 4.98% | 3,416 |
| Feb 26, 2026 | 43.61 | 43.62 | 43.61 | 43.62 | 43.62 | 4.99% | 1,159 |
| Feb 25, 2026 | 38.28 | 41.55 | 38.28 | 41.55 | 41.55 | 4.98% | 2,575 |
| Feb 24, 2026 | 38.32 | 41.76 | 38.32 | 39.57 | 39.57 | -1.69% | 1,004 |
| Feb 23, 2026 | 42.27 | 42.27 | 38.63 | 40.26 | 40.25 | -0.98% | 1,107 |
| Feb 20, 2026 | 40.31 | 42.07 | 38.37 | 40.66 | 40.65 | 0.86% | 974 |
| Feb 19, 2026 | 40.47 | 42.27 | 40.22 | 40.31 | 40.31 | -4.77% | 2,933 |
| Feb 18, 2026 | 42.75 | 44.45 | 42.33 | 42.33 | 42.33 | -5.00% | 1,662 |
| Feb 17, 2026 | 49.08 | 49.08 | 44.56 | 44.56 | 44.55 | -4.98% | 2,648 |
| Feb 16, 2026 | 47.46 | 49.77 | 45.09 | 46.89 | 46.89 | -1.19% | 2,663 |
| Feb 13, 2026 | 51.46 | 51.46 | 46.64 | 47.46 | 47.45 | -3.21% | 392 |
| Feb 12, 2026 | 46.05 | 50.80 | 46.05 | 49.03 | 49.03 | -2.32% | 346 |
| Feb 11, 2026 | 55.76 | 57.17 | 50.19 | 50.19 | 50.19 | -9.99% | 3,447 |
| Feb 10, 2026 | 57.66 | 57.66 | 52.78 | 55.76 | 55.76 | -3.28% | 749 |
| Feb 9, 2026 | 57.14 | 61.36 | 57.11 | 57.66 | 57.65 | -9.13% | 2,981 |
| Feb 6, 2026 | 65.41 | 65.41 | 63.45 | 63.45 | 63.45 | 2.86% | 417 |
| Feb 5, 2026 | 68.90 | 68.90 | 56.37 | 61.68 | 61.68 | -1.52% | 4,578 |
| Feb 4, 2026 | 65.68 | 65.68 | 62.64 | 62.64 | 62.64 | -0.79% | 36 |
| Feb 3, 2026 | 66.82 | 66.82 | 60.46 | 63.14 | 63.14 | -0.79% | 215 |
| Feb 2, 2026 | 59.15 | 64.55 | 59.13 | 63.64 | 63.64 | 2.25% | 2,960 |
| Feb 1, 2026 | 65.46 | 65.46 | 62.24 | 62.24 | 62.24 | -5.00% | 695 |
| Jan 30, 2026 | 66.36 | 66.36 | 65.51 | 65.51 | 65.51 | -5.00% | 60 |
| Jan 29, 2026 | 70.46 | 70.46 | 67.00 | 68.96 | 68.95 | -2.22% | 2,351 |
| Jan 28, 2026 | 70.56 | 73.55 | 67.73 | 70.52 | 70.52 | -0.05% | 671 |
| Jan 27, 2026 | 71.32 | 71.76 | 68.18 | 70.56 | 70.55 | 3.23% | 5,921 |
| Jan 23, 2026 | 73.55 | 73.64 | 67.91 | 68.35 | 68.35 | -4.33% | 3,920 |
| Jan 22, 2026 | 71.69 | 71.69 | 66.46 | 71.44 | 71.44 | 4.62% | 3,358 |
| Jan 21, 2026 | 71.82 | 75.27 | 68.12 | 68.28 | 68.28 | -4.77% | 5,332 |
| Jan 20, 2026 | 78.18 | 78.18 | 71.68 | 71.70 | 71.70 | -4.98% | 786 |
| Jan 16, 2026 | 75.46 | 78.96 | 75.46 | 75.46 | 75.45 | 0.30% | 346 |
| Jan 14, 2026 | 74.09 | 77.18 | 69.96 | 75.23 | 75.23 | 2.16% | 474 |
| Jan 13, 2026 | 74.09 | 74.09 | 73.64 | 73.64 | 73.64 | - | 1,127 |
| Jan 12, 2026 | 74.09 | 74.09 | 73.64 | 73.64 | 73.64 | 0.66% | 37 |
| Jan 9, 2026 | 76.96 | 76.96 | 73.16 | 73.16 | 73.15 | -4.99% | 71 |
| Jan 8, 2026 | 73.68 | 77.00 | 72.73 | 77.00 | 77.00 | 4.50% | 489 |
| Jan 7, 2026 | 77.18 | 77.18 | 72.73 | 73.68 | 73.68 | 0.06% | 370 |
| Jan 6, 2026 | 71.25 | 74.99 | 71.25 | 73.64 | 73.64 | -1.81% | 1,709 |
| Jan 5, 2026 | 74.36 | 74.99 | 68.02 | 74.99 | 74.99 | 4.76% | 584 |
| Jan 2, 2026 | 73.64 | 74.45 | 70.73 | 71.58 | 71.58 | -3.85% | 269 |
| Jan 1, 2026 | 74.55 | 77.00 | 74.09 | 74.45 | 74.45 | -0.43% | 33 |
| Dec 31, 2025 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | -0.01% | 10 |
| Dec 30, 2025 | 74.17 | 75.00 | 74.17 | 74.77 | 74.77 | 0.31% | 37 |
| Dec 29, 2025 | 74.55 | 74.55 | 74.25 | 74.55 | 74.55 | 0.40% | 54 |
| Dec 26, 2025 | 75.46 | 76.00 | 72.25 | 74.25 | 74.25 | -2.37% | 69 |
| Dec 24, 2025 | 77.00 | 77.00 | 71.82 | 76.05 | 76.05 | 3.32% | 84 |
| Dec 23, 2025 | 70.05 | 73.64 | 70.05 | 73.60 | 73.60 | 0.06% | 327 |
| Dec 22, 2025 | 70.01 | 74.46 | 70.01 | 73.56 | 73.55 | 0.63% | 186 |
| Dec 19, 2025 | 71.82 | 74.81 | 68.32 | 73.09 | 73.09 | 2.58% | 120 |
| Dec 18, 2025 | 71.73 | 74.41 | 68.42 | 71.26 | 71.25 | -1.06% | 558 |
| Dec 17, 2025 | 68.18 | 72.23 | 68.18 | 72.02 | 72.02 | 1.69% | 197 |
| Dec 16, 2025 | 73.18 | 73.22 | 69.77 | 70.82 | 70.82 | -3.28% | 626 |
| Dec 15, 2025 | 73.18 | 74.27 | 72.73 | 73.22 | 73.22 | 0.54% | 605 |
| Dec 12, 2025 | 75.41 | 75.41 | 71.51 | 72.83 | 72.83 | -3.24% | 283 |
| Dec 11, 2025 | 76.36 | 76.36 | 69.18 | 75.26 | 75.26 | 3.41% | 270 |
| Dec 10, 2025 | 70.91 | 77.22 | 69.87 | 72.78 | 72.78 | -1.04% | 268 |
| Dec 9, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | -0.06% | 34 |
| Dec 8, 2025 | 73.59 | 73.59 | 70.91 | 73.59 | 73.59 | - | 35 |
| Dec 5, 2025 | 73.96 | 73.96 | 70.91 | 73.59 | 73.59 | -0.30% | 129 |
| Dec 4, 2025 | 75.46 | 75.46 | 71.68 | 73.81 | 73.81 | -2.17% | 540 |
| Dec 3, 2025 | 75.46 | 75.46 | 72.73 | 75.45 | 75.45 | 4.29% | 81 |
| Dec 2, 2025 | 74.70 | 74.70 | 71.00 | 72.35 | 72.35 | -3.15% | 254 |
| Dec 1, 2025 | 69.09 | 76.36 | 69.09 | 74.70 | 74.70 | 2.71% | 366 |
| Nov 28, 2025 | 75.41 | 75.41 | 71.65 | 72.73 | 72.73 | -3.56% | 183 |