Accretion Pharmaceuticals Limited (NSE:ACCPL)
India
· Delayed Price · Currency is INR 103.50
+4.90 (4.97%)
At close: Apr 29, 2026
Accretion Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 100.65 | 103.50 | 98.60 | 103.50 | 103.50 | 4.97% | 130,800 |
| Apr 28, 2026 | 97.90 | 98.60 | 93.50 | 98.60 | 98.60 | 4.95% | 66,000 |
| Apr 27, 2026 | 94.45 | 94.45 | 91.00 | 93.95 | 93.95 | 4.27% | 18,000 |
| Apr 24, 2026 | 89.20 | 91.85 | 89.20 | 90.10 | 90.10 | 0.39% | 8,400 |
| Apr 23, 2026 | 93.00 | 93.00 | 89.50 | 89.75 | 89.75 | -3.49% | 12,000 |
| Apr 22, 2026 | 93.45 | 94.00 | 88.10 | 93.00 | 93.00 | 3.39% | 50,400 |
| Apr 21, 2026 | 88.00 | 90.85 | 88.00 | 89.95 | 89.95 | 3.93% | 60,000 |
| Apr 20, 2026 | 83.50 | 86.95 | 80.05 | 86.55 | 86.55 | 4.47% | 36,000 |
| Apr 17, 2026 | 78.05 | 83.10 | 77.40 | 82.85 | 82.85 | 1.72% | 93,600 |
| Apr 16, 2026 | 81.70 | 81.70 | 77.05 | 81.45 | 81.45 | 4.62% | 46,800 |
| Apr 15, 2026 | 76.85 | 77.85 | 76.85 | 77.85 | 77.85 | 4.99% | 3,600 |
| Apr 13, 2026 | 73.15 | 77.00 | 73.15 | 74.15 | 74.15 | -3.70% | 27,600 |
| Apr 10, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 1,200 |
| Apr 9, 2026 | 78.45 | 79.95 | 76.95 | 77.00 | 77.00 | -4.94% | 13,200 |
| Apr 8, 2026 | 81.00 | 81.00 | 80.95 | 81.00 | 81.00 | 4.99% | 20,400 |
| Apr 7, 2026 | 73.50 | 77.15 | 73.50 | 77.15 | 77.15 | 4.97% | 24,000 |
| Apr 6, 2026 | 71.00 | 73.50 | 70.10 | 73.50 | 73.50 | 5.00% | 25,200 |
| Apr 2, 2026 | 69.70 | 70.00 | 65.70 | 70.00 | 70.00 | 4.95% | 18,000 |
| Apr 1, 2026 | 62.00 | 66.70 | 62.00 | 66.70 | 66.70 | 4.96% | 8,400 |
| Mar 30, 2026 | 64.00 | 64.00 | 63.30 | 63.55 | 63.55 | -4.08% | 13,200 |
| Mar 27, 2026 | 68.00 | 68.00 | 64.65 | 66.25 | 66.25 | -0.08% | 44,400 |
| Mar 25, 2026 | 64.30 | 66.60 | 63.85 | 66.30 | 66.30 | 4.49% | 86,400 |
| Mar 24, 2026 | 63.05 | 66.15 | 63.05 | 63.45 | 63.45 | 0.63% | 7,200 |
| Mar 23, 2026 | 63.00 | 65.90 | 62.00 | 63.05 | 63.05 | -3.07% | 22,800 |
| Mar 20, 2026 | 68.00 | 68.00 | 65.00 | 65.05 | 65.05 | 0.23% | 25,200 |
| Mar 19, 2026 | 63.55 | 65.00 | 63.55 | 64.90 | 64.90 | 1.33% | 12,000 |
| Mar 18, 2026 | 66.80 | 66.80 | 64.05 | 64.05 | 64.05 | 0.47% | 4,800 |
| Mar 17, 2026 | 63.55 | 63.75 | 63.55 | 63.75 | 63.75 | 0.31% | 2,400 |
| Mar 16, 2026 | 64.00 | 64.90 | 63.55 | 63.55 | 63.55 | -1.17% | 4,800 |
| Mar 13, 2026 | 65.20 | 65.20 | 63.40 | 64.30 | 64.30 | -3.60% | 20,400 |
| Mar 12, 2026 | 68.55 | 69.00 | 66.70 | 66.70 | 66.70 | -4.30% | 10,800 |
| Mar 11, 2026 | 67.30 | 69.70 | 67.30 | 69.70 | 69.70 | 1.53% | 16,800 |
| Mar 10, 2026 | 66.50 | 68.70 | 66.50 | 68.65 | 68.65 | 4.89% | 7,200 |
| Mar 9, 2026 | 63.00 | 65.45 | 63.00 | 65.45 | 65.45 | -0.38% | 12,000 |
| Mar 6, 2026 | 67.45 | 67.45 | 64.40 | 65.70 | 65.70 | -2.59% | 3,600 |
| Mar 5, 2026 | 70.85 | 70.90 | 67.45 | 67.45 | 67.45 | -4.93% | 12,000 |
| Mar 4, 2026 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 4.26% | 1,200 |
| Mar 2, 2026 | 69.95 | 71.00 | 68.05 | 68.05 | 68.05 | -4.15% | 10,800 |
| Feb 27, 2026 | 64.55 | 71.00 | 64.45 | 71.00 | 71.00 | 4.72% | 8,400 |
| Feb 26, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - | 1,200 |
| Feb 25, 2026 | 67.50 | 68.00 | 67.50 | 67.80 | 67.80 | -0.95% | 3,600 |
| Feb 24, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | -0.07% | 1,200 |
| Feb 20, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -3.52% | 2,400 |
| Feb 19, 2026 | 68.60 | 71.00 | 68.50 | 71.00 | 71.00 | 3.65% | 8,400 |
| Feb 18, 2026 | 68.70 | 68.70 | 68.50 | 68.50 | 68.50 | - | 7,200 |
| Feb 13, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.44% | 4,800 |
| Feb 12, 2026 | 68.40 | 68.40 | 68.20 | 68.20 | 68.20 | 0.59% | 4,800 |
| Feb 11, 2026 | 67.85 | 67.85 | 67.80 | 67.80 | 67.80 | -0.88% | 2,400 |
| Feb 10, 2026 | 67.05 | 70.40 | 66.00 | 68.40 | 68.40 | 2.01% | 15,600 |
| Feb 9, 2026 | 66.70 | 68.50 | 66.70 | 67.05 | 67.05 | 0.68% | 10,800 |
| Feb 6, 2026 | 68.50 | 68.50 | 66.15 | 66.60 | 66.60 | -4.31% | 20,400 |
| Feb 5, 2026 | 71.00 | 71.00 | 69.60 | 69.60 | 69.60 | -4.92% | 2,400 |
| Feb 4, 2026 | 73.25 | 73.25 | 73.20 | 73.20 | 73.20 | - | 6,000 |
| Feb 3, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 4.95% | 12,000 |
| Feb 1, 2026 | 66.05 | 70.00 | 66.05 | 69.75 | 69.75 | 3.49% | 6,000 |
| Jan 30, 2026 | 67.45 | 67.45 | 67.40 | 67.40 | 67.40 | - | 3,600 |
| Jan 29, 2026 | 67.30 | 67.40 | 67.30 | 67.40 | 67.40 | 0.22% | 3,600 |
| Jan 28, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - | 1,200 |
| Jan 27, 2026 | 64.05 | 67.25 | 64.00 | 67.25 | 67.25 | 5.00% | 9,600 |
| Jan 23, 2026 | 67.00 | 67.00 | 64.00 | 64.05 | 64.05 | -4.83% | 22,800 |
| Jan 22, 2026 | 66.55 | 67.30 | 66.55 | 67.30 | 67.30 | 4.99% | 12,000 |
| Jan 21, 2026 | 67.00 | 67.00 | 63.65 | 64.10 | 64.10 | -4.33% | 15,600 |
| Jan 20, 2026 | 68.00 | 69.40 | 67.00 | 67.00 | 67.00 | -1.54% | 15,600 |
| Jan 19, 2026 | 71.00 | 71.00 | 68.00 | 68.05 | 68.05 | -3.82% | 12,000 |
| Jan 16, 2026 | 70.75 | 72.80 | 70.75 | 70.75 | 70.75 | 2.02% | 21,600 |
| Jan 14, 2026 | 70.00 | 70.55 | 69.35 | 69.35 | 69.35 | -4.93% | 33,600 |
| Jan 13, 2026 | 74.45 | 74.45 | 69.90 | 72.95 | 72.95 | -0.82% | 13,200 |
| Jan 12, 2026 | 73.80 | 73.80 | 73.50 | 73.55 | 73.55 | -4.91% | 28,800 |
| Jan 9, 2026 | 79.45 | 79.45 | 77.35 | 77.35 | 77.35 | 0.32% | 6,000 |
| Jan 8, 2026 | 77.10 | 79.00 | 77.05 | 77.10 | 77.10 | -4.93% | 48,000 |
| Jan 7, 2026 | 82.45 | 82.65 | 81.10 | 81.10 | 81.10 | -2.35% | 4,800 |
| Jan 6, 2026 | 83.40 | 83.65 | 82.45 | 83.05 | 83.05 | -4.21% | 6,000 |
| Jan 5, 2026 | 84.00 | 86.70 | 80.00 | 86.70 | 86.70 | 3.21% | 20,400 |
| Jan 2, 2026 | 86.40 | 86.40 | 84.00 | 84.00 | 84.00 | -0.06% | 18,000 |
| Jan 1, 2026 | 86.00 | 86.00 | 84.00 | 84.05 | 84.05 | -4.33% | 21,600 |
| Dec 31, 2025 | 86.00 | 88.75 | 82.65 | 87.85 | 87.85 | 0.98% | 42,000 |
| Dec 30, 2025 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -1.14% | 6,000 |
| Dec 29, 2025 | 90.00 | 91.90 | 86.30 | 88.00 | 88.00 | -0.06% | 10,800 |
| Dec 26, 2025 | 91.95 | 91.95 | 88.05 | 88.05 | 88.05 | 0.06% | 10,800 |
| Dec 24, 2025 | 89.00 | 90.00 | 88.00 | 88.00 | 88.00 | -2.11% | 20,400 |
| Dec 23, 2025 | 90.00 | 90.05 | 85.75 | 89.90 | 89.90 | -0.17% | 22,800 |
| Dec 22, 2025 | 92.05 | 95.95 | 90.00 | 90.05 | 90.05 | -2.17% | 12,000 |
| Dec 19, 2025 | 89.45 | 92.05 | 89.45 | 92.05 | 92.05 | 4.96% | 26,400 |
| Dec 18, 2025 | 90.90 | 91.10 | 86.25 | 87.70 | 87.70 | -2.56% | 14,400 |
| Dec 17, 2025 | 90.00 | 90.85 | 89.00 | 90.00 | 90.00 | -0.94% | 13,200 |
| Dec 16, 2025 | 90.85 | 92.65 | 90.85 | 90.85 | 90.85 | - | 12,000 |
| Dec 15, 2025 | 92.55 | 95.50 | 90.75 | 90.85 | 90.85 | -4.87% | 32,400 |
| Dec 12, 2025 | 92.35 | 96.00 | 92.35 | 95.50 | 95.50 | 3.41% | 16,800 |
| Dec 11, 2025 | 95.40 | 95.40 | 92.35 | 92.35 | 92.35 | -4.99% | 16,800 |
| Dec 10, 2025 | 101.35 | 102.00 | 97.20 | 97.20 | 97.20 | - | 28,800 |
| Dec 9, 2025 | 97.20 | 97.20 | 95.10 | 97.20 | 97.20 | 4.97% | 62,400 |
| Dec 8, 2025 | 94.00 | 97.00 | 92.60 | 92.60 | 92.60 | 0.16% | 40,800 |
| Dec 5, 2025 | 88.00 | 92.45 | 88.00 | 92.45 | 92.45 | 5.00% | 16,800 |
| Dec 4, 2025 | 83.95 | 88.10 | 83.95 | 88.05 | 88.05 | 4.88% | 20,400 |
| Dec 3, 2025 | 83.70 | 85.95 | 83.70 | 83.95 | 83.95 | -4.71% | 48,000 |
| Dec 2, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | -4.96% | 15,600 |
| Dec 1, 2025 | 102.50 | 102.50 | 91.05 | 92.70 | 92.70 | -8.26% | 82,800 |
| Nov 28, 2025 | 97.80 | 102.00 | 94.00 | 101.05 | 101.05 | 8.60% | 252,000 |
| Nov 27, 2025 | 85.90 | 96.00 | 81.10 | 93.05 | 93.05 | 15.09% | 286,800 |
| Nov 26, 2025 | 79.00 | 82.00 | 79.00 | 80.85 | 80.85 | 2.34% | 30,000 |