Accent Microcell Limited (NSE:ACCENTMIC)
India
· Delayed Price · Currency is INR 420.00
-1.15 (-0.27%)
Apr 29, 2026, 3:28 PM IST
Accent Microcell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 425.40 | 425.80 | 418.00 | 420.00 | 420.00 | -0.27% | 35,500 |
| Apr 28, 2026 | 424.00 | 433.45 | 411.00 | 421.15 | 421.15 | -0.60% | 43,500 |
| Apr 27, 2026 | 428.00 | 439.50 | 420.50 | 423.70 | 423.70 | -2.82% | 39,000 |
| Apr 24, 2026 | 433.90 | 441.95 | 429.75 | 436.00 | 436.00 | 0.97% | 38,000 |
| Apr 23, 2026 | 425.00 | 438.95 | 419.00 | 431.80 | 431.80 | 2.58% | 36,000 |
| Apr 22, 2026 | 423.90 | 425.95 | 416.20 | 420.95 | 420.95 | 0.65% | 15,000 |
| Apr 21, 2026 | 409.00 | 427.50 | 409.00 | 418.25 | 418.25 | -0.11% | 34,000 |
| Apr 20, 2026 | 426.05 | 444.10 | 416.50 | 418.70 | 418.70 | -3.41% | 74,500 |
| Apr 17, 2026 | 441.90 | 442.00 | 432.10 | 433.50 | 433.50 | -0.63% | 20,000 |
| Apr 16, 2026 | 438.70 | 446.50 | 436.25 | 436.25 | 436.25 | -0.56% | 11,500 |
| Apr 15, 2026 | 444.00 | 455.00 | 435.10 | 438.70 | 438.70 | 0.99% | 27,000 |
| Apr 13, 2026 | 411.00 | 443.50 | 411.00 | 434.40 | 434.40 | 4.14% | 61,000 |
| Apr 10, 2026 | 426.85 | 429.00 | 413.50 | 417.15 | 417.15 | -0.25% | 28,000 |
| Apr 9, 2026 | 431.95 | 431.95 | 418.00 | 418.20 | 418.20 | -1.45% | 20,000 |
| Apr 8, 2026 | 408.00 | 434.50 | 408.00 | 424.35 | 424.35 | 5.10% | 78,000 |
| Apr 7, 2026 | 410.00 | 420.95 | 400.00 | 403.75 | 403.75 | -1.37% | 28,000 |
| Apr 6, 2026 | 381.00 | 421.00 | 381.00 | 409.35 | 409.35 | 7.55% | 94,500 |
| Apr 2, 2026 | 370.00 | 384.00 | 365.40 | 380.60 | 380.60 | 4.05% | 36,500 |
| Apr 1, 2026 | 360.00 | 371.00 | 360.00 | 365.80 | 365.80 | 2.97% | 23,000 |
| Mar 30, 2026 | 371.00 | 371.00 | 355.00 | 355.25 | 355.25 | -4.28% | 27,000 |
| Mar 27, 2026 | 360.00 | 380.00 | 359.95 | 371.15 | 371.15 | 2.40% | 53,000 |
| Mar 25, 2026 | 366.65 | 375.00 | 355.10 | 362.45 | 362.45 | 1.34% | 48,500 |
| Mar 24, 2026 | 348.15 | 360.00 | 342.10 | 357.65 | 357.65 | 3.50% | 32,500 |
| Mar 23, 2026 | 353.00 | 353.00 | 342.00 | 345.55 | 345.55 | -3.59% | 26,000 |
| Mar 20, 2026 | 353.00 | 369.95 | 352.50 | 358.40 | 358.40 | 1.75% | 60,500 |
| Mar 19, 2026 | 357.80 | 357.85 | 349.00 | 352.25 | 352.25 | -2.32% | 18,000 |
| Mar 18, 2026 | 342.50 | 363.00 | 342.45 | 360.60 | 360.60 | 6.03% | 81,000 |
| Mar 17, 2026 | 345.05 | 348.50 | 338.10 | 340.10 | 340.10 | -0.56% | 45,500 |
| Mar 16, 2026 | 351.00 | 351.50 | 336.15 | 342.00 | 342.00 | -1.01% | 27,000 |
| Mar 13, 2026 | 343.55 | 350.00 | 342.05 | 345.50 | 345.50 | 0.28% | 27,000 |
| Mar 12, 2026 | 335.50 | 355.00 | 335.50 | 344.55 | 344.55 | 1.55% | 75,500 |
| Mar 11, 2026 | 339.00 | 341.95 | 337.50 | 339.30 | 339.30 | 0.25% | 11,000 |
| Mar 10, 2026 | 340.00 | 341.95 | 335.00 | 338.45 | 338.45 | 0.43% | 16,000 |
| Mar 9, 2026 | 333.10 | 338.75 | 329.00 | 337.00 | 337.00 | -1.75% | 33,500 |
| Mar 6, 2026 | 336.75 | 347.90 | 336.50 | 343.00 | 343.00 | 0.88% | 14,500 |
| Mar 5, 2026 | 333.00 | 340.50 | 333.00 | 340.00 | 340.00 | 2.44% | 21,500 |
| Mar 4, 2026 | 337.00 | 343.85 | 328.00 | 331.90 | 331.90 | -3.98% | 34,000 |
| Mar 2, 2026 | 344.75 | 355.00 | 335.00 | 345.65 | 345.65 | -1.40% | 61,500 |
| Feb 27, 2026 | 350.85 | 356.95 | 350.00 | 350.55 | 350.55 | -0.09% | 39,000 |
| Feb 26, 2026 | 334.00 | 357.90 | 330.00 | 350.85 | 350.85 | 7.13% | 114,000 |
| Feb 25, 2026 | 330.00 | 331.00 | 325.55 | 327.50 | 327.50 | 0.32% | 8,000 |
| Feb 24, 2026 | 330.00 | 330.00 | 324.05 | 326.45 | 326.45 | -1.63% | 19,000 |
| Feb 23, 2026 | 341.85 | 342.00 | 331.00 | 331.85 | 331.85 | -0.94% | 28,000 |
| Feb 20, 2026 | 332.00 | 336.25 | 332.00 | 335.00 | 335.00 | -0.56% | 4,500 |
| Feb 19, 2026 | 340.00 | 340.00 | 330.00 | 336.90 | 336.90 | -0.90% | 16,500 |
| Feb 18, 2026 | 327.00 | 346.00 | 321.00 | 339.95 | 339.95 | 3.96% | 78,000 |
| Feb 17, 2026 | 321.00 | 329.00 | 319.30 | 327.00 | 327.00 | 2.04% | 20,500 |
| Feb 16, 2026 | 326.90 | 327.00 | 316.50 | 320.45 | 320.45 | -0.43% | 24,500 |
| Feb 13, 2026 | 325.00 | 325.00 | 320.00 | 321.85 | 321.85 | -1.51% | 22,500 |
| Feb 12, 2026 | 331.00 | 331.95 | 325.00 | 326.80 | 326.80 | -0.73% | 15,500 |
| Feb 11, 2026 | 330.10 | 331.00 | 320.00 | 329.20 | 329.20 | -1.91% | 24,500 |
| Feb 10, 2026 | 334.00 | 340.00 | 333.00 | 335.60 | 335.60 | 0.16% | 14,000 |
| Feb 9, 2026 | 331.00 | 339.95 | 331.00 | 335.05 | 335.05 | 1.53% | 15,500 |
| Feb 6, 2026 | 323.00 | 331.00 | 323.00 | 330.00 | 330.00 | 2.26% | 7,500 |
| Feb 5, 2026 | 330.50 | 333.00 | 321.00 | 322.70 | 322.70 | -3.17% | 16,000 |
| Feb 4, 2026 | 331.05 | 335.00 | 327.60 | 333.25 | 333.25 | 0.66% | 15,000 |
| Feb 3, 2026 | 325.00 | 339.00 | 325.00 | 331.05 | 331.05 | 1.88% | 23,500 |
| Feb 2, 2026 | 329.00 | 329.00 | 321.00 | 324.95 | 324.95 | -2.26% | 7,000 |
| Feb 1, 2026 | 327.80 | 338.00 | 315.00 | 332.45 | 332.45 | 3.13% | 27,500 |
| Jan 30, 2026 | 317.00 | 325.80 | 314.00 | 322.35 | 322.35 | 0.20% | 11,500 |
| Jan 29, 2026 | 324.95 | 328.00 | 319.00 | 321.70 | 321.70 | 0.09% | 16,500 |
| Jan 28, 2026 | 325.00 | 330.00 | 320.50 | 321.40 | 321.40 | 0.30% | 10,500 |
| Jan 27, 2026 | 320.00 | 326.60 | 318.10 | 320.45 | 320.45 | -0.47% | 23,500 |
| Jan 23, 2026 | 347.00 | 349.40 | 319.00 | 321.95 | 321.95 | -4.99% | 34,500 |
| Jan 22, 2026 | 330.20 | 342.05 | 328.00 | 338.85 | 338.85 | 3.17% | 29,500 |
| Jan 21, 2026 | 323.00 | 330.00 | 310.10 | 328.45 | 328.45 | 1.91% | 20,000 |
| Jan 20, 2026 | 335.00 | 335.00 | 310.10 | 322.30 | 322.30 | -4.90% | 60,000 |
| Jan 19, 2026 | 343.00 | 345.00 | 335.10 | 338.90 | 338.90 | -2.47% | 20,500 |
| Jan 16, 2026 | 348.00 | 353.00 | 347.00 | 347.50 | 347.50 | 0.19% | 9,500 |
| Jan 14, 2026 | 349.00 | 353.00 | 345.50 | 346.85 | 346.85 | -1.11% | 16,500 |
| Jan 13, 2026 | 348.95 | 352.00 | 345.00 | 350.75 | 350.75 | 2.01% | 27,000 |
| Jan 12, 2026 | 346.00 | 352.90 | 342.05 | 343.85 | 343.85 | -2.41% | 22,500 |
| Jan 9, 2026 | 368.90 | 369.80 | 351.00 | 352.35 | 352.35 | -3.32% | 31,500 |
| Jan 8, 2026 | 367.35 | 369.00 | 360.00 | 364.45 | 364.45 | -0.79% | 27,000 |
| Jan 7, 2026 | 372.50 | 378.00 | 365.50 | 367.35 | 367.35 | -0.78% | 41,500 |
| Jan 6, 2026 | 326.10 | 375.80 | 326.10 | 370.25 | 370.25 | 10.90% | 175,000 |
| Jan 5, 2026 | 342.00 | 345.00 | 332.00 | 333.85 | 333.85 | -4.27% | 19,000 |
| Jan 2, 2026 | 340.00 | 353.00 | 336.65 | 348.75 | 348.75 | 2.51% | 56,500 |
| Jan 1, 2026 | 345.00 | 349.80 | 337.60 | 340.20 | 340.20 | -1.52% | 13,000 |
| Dec 31, 2025 | 337.95 | 358.20 | 331.00 | 345.45 | 345.45 | 1.30% | 43,500 |
| Dec 30, 2025 | 341.30 | 345.00 | 337.00 | 341.00 | 341.00 | -0.58% | 9,000 |
| Dec 29, 2025 | 313.50 | 352.00 | 303.00 | 343.00 | 343.00 | 7.61% | 78,000 |
| Dec 26, 2025 | 334.00 | 334.00 | 317.25 | 318.75 | 318.75 | -3.72% | 26,000 |
| Dec 24, 2025 | 342.05 | 342.05 | 328.50 | 331.05 | 331.05 | -3.24% | 28,000 |
| Dec 23, 2025 | 343.00 | 346.00 | 340.25 | 342.15 | 342.15 | 0.10% | 19,500 |
| Dec 22, 2025 | 341.70 | 345.00 | 335.00 | 341.80 | 341.80 | 2.30% | 19,000 |
| Dec 19, 2025 | 337.00 | 337.45 | 330.00 | 334.10 | 334.10 | -1.30% | 25,000 |
| Dec 18, 2025 | 344.00 | 344.00 | 333.05 | 338.50 | 338.50 | -1.74% | 11,500 |
| Dec 17, 2025 | 344.65 | 348.65 | 340.00 | 344.50 | 344.50 | -0.04% | 15,500 |
| Dec 16, 2025 | 343.00 | 348.70 | 341.00 | 344.65 | 344.65 | 0.50% | 17,000 |
| Dec 15, 2025 | 339.70 | 343.00 | 338.00 | 342.95 | 342.95 | 1.05% | 14,000 |
| Dec 12, 2025 | 340.00 | 343.90 | 336.60 | 339.40 | 339.40 | -0.16% | 25,500 |
| Dec 11, 2025 | 354.00 | 362.00 | 338.10 | 339.95 | 339.95 | -2.94% | 90,000 |
| Dec 10, 2025 | 352.80 | 361.00 | 345.05 | 350.25 | 350.25 | 0.34% | 59,000 |
| Dec 9, 2025 | 314.00 | 350.00 | 314.00 | 349.05 | 349.05 | 9.99% | 115,500 |
| Dec 8, 2025 | 332.40 | 335.00 | 315.00 | 317.35 | 317.35 | -4.63% | 38,000 |
| Dec 5, 2025 | 336.00 | 338.00 | 332.10 | 332.75 | 332.75 | -2.52% | 21,500 |
| Dec 4, 2025 | 344.60 | 348.35 | 338.25 | 341.35 | 341.35 | -0.36% | 24,500 |
| Dec 3, 2025 | 344.00 | 348.00 | 331.35 | 342.60 | 342.60 | 1.08% | 55,500 |
| Dec 2, 2025 | 346.90 | 346.90 | 324.10 | 338.95 | 338.95 | -1.57% | 98,500 |