AccelerateBS India Limited (BOM:543938)
India
· Delayed Price · Currency is INR 166.55
0.00 (0.00%)
At close: Mar 6, 2026
AccelerateBS India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 166.55 | 166.55 | 166.55 | 166.55 | 166.55 | -4.99% | 640 |
| Feb 26, 2026 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | -4.99% | 640 |
| Feb 25, 2026 | 187.00 | 187.00 | 184.20 | 184.50 | 184.50 | -4.73% | 5,120 |
| Feb 24, 2026 | 195.00 | 195.00 | 190.00 | 193.65 | 193.65 | -2.17% | 8,960 |
| Feb 23, 2026 | 192.00 | 198.95 | 185.00 | 197.95 | 197.95 | 4.35% | 24,320 |
| Feb 20, 2026 | 178.00 | 190.75 | 177.55 | 189.70 | 189.70 | 3.75% | 20,480 |
| Feb 19, 2026 | 177.00 | 185.00 | 170.00 | 182.85 | 182.85 | 3.19% | 13,440 |
| Feb 18, 2026 | 168.00 | 177.80 | 164.00 | 177.20 | 177.20 | 3.78% | 15,360 |
| Feb 17, 2026 | 162.00 | 174.95 | 162.00 | 170.75 | 170.75 | 2.40% | 12,800 |
| Feb 16, 2026 | 159.00 | 168.00 | 157.00 | 166.75 | 166.75 | 3.73% | 8,320 |
| Feb 13, 2026 | 158.00 | 162.00 | 158.00 | 160.75 | 160.75 | 3.51% | 5,760 |
| Feb 12, 2026 | 153.00 | 157.50 | 147.05 | 155.30 | 155.30 | 3.29% | 11,520 |
| Feb 11, 2026 | 151.95 | 152.00 | 147.00 | 150.35 | 150.35 | 1.25% | 14,720 |
| Feb 10, 2026 | 146.85 | 152.95 | 145.05 | 148.50 | 148.50 | 1.12% | 9,600 |
| Feb 9, 2026 | 145.95 | 150.00 | 139.05 | 146.85 | 146.85 | 2.44% | 11,520 |
| Feb 6, 2026 | 140.00 | 145.95 | 139.05 | 143.35 | 143.35 | -0.28% | 3,200 |
| Feb 5, 2026 | 134.15 | 147.00 | 134.15 | 143.75 | 143.75 | 1.81% | 7,040 |
| Feb 4, 2026 | 128.50 | 146.95 | 121.75 | 141.20 | 141.20 | 4.40% | 62,080 |
| Feb 3, 2026 | 141.30 | 141.30 | 128.75 | 135.25 | 135.25 | 5.05% | 5,120 |
| Feb 2, 2026 | 114.75 | 139.00 | 114.75 | 128.75 | 128.75 | 0.98% | 23,040 |
| Feb 1, 2026 | 113.15 | 127.50 | 113.15 | 127.50 | 127.50 | 6.43% | 1,280 |
| Jan 30, 2026 | 116.50 | 128.90 | 106.55 | 119.80 | 119.80 | -2.28% | 9,600 |
| Jan 29, 2026 | 129.85 | 129.85 | 122.60 | 122.60 | 122.60 | -1.07% | 1,920 |
| Jan 28, 2026 | 118.00 | 129.85 | 112.50 | 123.93 | 123.93 | 3.36% | 2,560 |
| Jan 27, 2026 | 118.17 | 119.90 | 110.00 | 119.90 | 119.90 | 3.36% | 3,200 |
| Jan 23, 2026 | 120.00 | 120.00 | 114.05 | 116.00 | 116.00 | -3.08% | 3,200 |
| Jan 22, 2026 | 110.00 | 129.00 | 104.60 | 119.69 | 119.69 | 8.81% | 7,680 |
| Jan 21, 2026 | 102.00 | 110.00 | 100.00 | 110.00 | 110.00 | 7.84% | 1,920 |
| Jan 20, 2026 | 104.00 | 109.00 | 102.00 | 102.00 | 102.00 | 0.10% | 7,680 |
| Jan 19, 2026 | 94.50 | 114.00 | 94.50 | 101.90 | 101.90 | 7.21% | 3,840 |
| Jan 14, 2026 | 87.50 | 97.00 | 87.50 | 95.05 | 95.05 | 8.63% | 1,920 |
| Jan 13, 2026 | 85.79 | 95.00 | 80.00 | 87.50 | 87.50 | 0.66% | 5,760 |
| Jan 12, 2026 | 88.20 | 88.20 | 84.50 | 86.93 | 86.93 | 12.90% | 5,120 |
| Jan 9, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -2.53% | 640 |
| Jan 8, 2026 | 89.00 | 89.00 | 79.00 | 79.00 | 79.00 | -6.95% | 2,560 |
| Jan 7, 2026 | 74.00 | 84.90 | 74.00 | 84.90 | 84.90 | 4.85% | 1,280 |
| Jan 6, 2026 | 78.00 | 81.00 | 78.00 | 80.97 | 80.97 | 3.81% | 3,200 |
| Dec 31, 2025 | 75.60 | 78.00 | 75.60 | 78.00 | 78.00 | -13.32% | 2,560 |
| Dec 30, 2025 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | 12.21% | 640 |
| Dec 24, 2025 | 80.99 | 80.99 | 77.00 | 80.20 | 80.20 | 5.53% | 3,200 |
| Dec 23, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 5.56% | 640 |
| Dec 22, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 640 |
| Dec 19, 2025 | 72.05 | 72.05 | 72.00 | 72.00 | 72.00 | - | 10,240 |
| Dec 18, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 14,720 |
| Dec 17, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.41% | 640 |
| Dec 16, 2025 | 71.05 | 71.05 | 71.00 | 71.00 | 71.00 | -5.33% | 1,280 |
| Dec 8, 2025 | 82.00 | 82.00 | 75.00 | 75.00 | 75.00 | 7.14% | 5,120 |
| Dec 5, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | 640 |
| Nov 27, 2025 | 71.00 | 71.00 | 70.00 | 70.50 | 70.50 | -3.42% | 1,280 |
| Nov 24, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 8.96% | 640 |
| Nov 21, 2025 | 72.00 | 72.00 | 67.00 | 67.00 | 67.00 | -7.46% | 4,480 |
| Nov 20, 2025 | 88.00 | 88.00 | 72.00 | 72.40 | 72.20 | -9.50% | 28,800 |
| Nov 19, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.78 | -2.44% | 6,400 |
| Nov 18, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.77 | -1.20% | 640 |
| Nov 7, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.77 | - | 640 |
| Nov 4, 2025 | 79.05 | 83.00 | 78.77 | 83.00 | 82.77 | -5.16% | 6,400 |
| Nov 3, 2025 | 85.00 | 92.94 | 81.90 | 87.52 | 87.28 | -3.82% | 7,680 |
| Oct 30, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.75 | - | 640 |
| Oct 29, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.75 | -1.09% | 640 |
| Oct 28, 2025 | 89.40 | 92.00 | 89.40 | 92.00 | 91.75 | 2.82% | 1,280 |
| Oct 27, 2025 | 87.98 | 90.98 | 87.98 | 89.48 | 89.23 | 4.06% | 1,280 |
| Oct 17, 2025 | 85.99 | 85.99 | 85.99 | 85.99 | 85.75 | 4.23% | 640 |
| Oct 13, 2025 | 82.49 | 82.50 | 82.49 | 82.50 | 82.27 | 0.62% | 1,920 |
| Oct 10, 2025 | 81.99 | 81.99 | 81.99 | 81.99 | 81.76 | 9.47% | 640 |
| Oct 9, 2025 | 72.25 | 74.90 | 72.20 | 74.90 | 74.69 | -1.45% | 5,120 |
| Oct 8, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.79 | -4.70% | 640 |
| Oct 7, 2025 | 84.65 | 84.65 | 79.60 | 79.75 | 79.53 | -4.81% | 20,480 |
| Oct 6, 2025 | 83.78 | 83.78 | 83.78 | 83.78 | 83.55 | -4.99% | 3,200 |
| Oct 3, 2025 | 89.00 | 89.00 | 87.36 | 88.18 | 87.94 | -4.10% | 1,280 |
| Oct 1, 2025 | 84.43 | 91.95 | 84.43 | 91.95 | 91.70 | 3.48% | 1,280 |
| Sep 30, 2025 | 80.75 | 88.86 | 80.75 | 88.86 | 88.61 | 4.55% | 1,920 |
| Sep 29, 2025 | 78.30 | 84.99 | 78.20 | 84.99 | 84.76 | 3.94% | 1,920 |
| Sep 26, 2025 | 81.77 | 81.78 | 81.77 | 81.77 | 81.54 | -5.00% | 4,480 |
| Sep 25, 2025 | 88.40 | 88.40 | 86.07 | 86.07 | 85.83 | -5.00% | 1,920 |
| Sep 24, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | 90.35 | 4.98% | 640 |
| Sep 23, 2025 | 86.02 | 87.50 | 86.02 | 86.30 | 86.06 | -4.64% | 2,560 |
| Sep 19, 2025 | 98.60 | 98.60 | 89.60 | 90.50 | 90.25 | -4.02% | 7,680 |
| Sep 18, 2025 | 94.50 | 95.85 | 93.97 | 94.29 | 94.03 | 2.85% | 3,840 |
| Sep 17, 2025 | 86.72 | 94.94 | 86.72 | 91.68 | 91.43 | 0.91% | 3,200 |
| Sep 16, 2025 | 89.35 | 98.30 | 89.17 | 90.85 | 90.60 | -3.21% | 9,600 |
| Sep 15, 2025 | 93.86 | 93.86 | 93.86 | 93.86 | 93.60 | -4.99% | 640 |
| Sep 12, 2025 | 98.80 | 99.50 | 98.00 | 98.79 | 98.52 | 2.27% | 3,840 |
| Sep 11, 2025 | 94.00 | 96.60 | 94.00 | 96.60 | 96.33 | 3.88% | 3,200 |
| Sep 9, 2025 | 92.99 | 92.99 | 92.99 | 92.99 | 92.73 | 4.60% | 1,920 |
| Sep 8, 2025 | 83.80 | 91.99 | 83.80 | 88.90 | 88.65 | 1.02% | 1,920 |