Accuracy Shipping Limited (NSE:ACCURACY)
India
· Delayed Price · Currency is INR 4.170
+0.070 (1.71%)
Mar 10, 2026, 10:40 AM IST
Accuracy Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.38 | 4.40 | 4.01 | 4.10 | 4.10 | -6.61% | 336,005 |
| Mar 6, 2026 | 4.58 | 4.70 | 4.37 | 4.39 | 4.39 | -1.79% | 558,559 |
| Mar 5, 2026 | 4.35 | 4.78 | 4.32 | 4.47 | 4.47 | 5.92% | 116,771 |
| Mar 4, 2026 | 4.48 | 4.48 | 4.16 | 4.22 | 4.22 | -6.01% | 186,247 |
| Mar 2, 2026 | 4.80 | 4.84 | 4.48 | 4.49 | 4.49 | -7.99% | 564,964 |
| Feb 27, 2026 | 4.90 | 4.94 | 4.83 | 4.88 | 4.88 | 0.21% | 47,852 |
| Feb 26, 2026 | 4.95 | 5.08 | 4.85 | 4.87 | 4.87 | -0.61% | 80,039 |
| Feb 25, 2026 | 4.94 | 5.00 | 4.84 | 4.90 | 4.90 | 1.87% | 63,777 |
| Feb 24, 2026 | 4.88 | 4.94 | 4.78 | 4.81 | 4.81 | -2.63% | 82,400 |
| Feb 23, 2026 | 5.14 | 5.20 | 4.90 | 4.94 | 4.94 | 0.20% | 91,739 |
| Feb 20, 2026 | 4.90 | 5.08 | 4.90 | 4.93 | 4.93 | -1.40% | 82,983 |
| Feb 19, 2026 | 5.01 | 5.10 | 4.90 | 5.00 | 5.00 | -0.99% | 84,148 |
| Feb 18, 2026 | 5.10 | 5.32 | 5.00 | 5.05 | 5.05 | -0.59% | 121,795 |
| Feb 17, 2026 | 5.10 | 5.15 | 5.00 | 5.08 | 5.08 | 0.40% | 66,949 |
| Feb 16, 2026 | 5.10 | 5.14 | 4.95 | 5.06 | 5.06 | -0.98% | 55,323 |
| Feb 13, 2026 | 5.15 | 5.19 | 5.03 | 5.11 | 5.11 | -1.54% | 42,556 |
| Feb 12, 2026 | 5.11 | 5.25 | 5.11 | 5.19 | 5.19 | 0.19% | 30,027 |
| Feb 11, 2026 | 5.19 | 5.29 | 5.15 | 5.18 | 5.18 | -0.19% | 61,168 |
| Feb 10, 2026 | 5.23 | 5.25 | 5.14 | 5.19 | 5.19 | 0.19% | 56,207 |
| Feb 9, 2026 | 5.14 | 5.29 | 5.11 | 5.18 | 5.18 | 0.78% | 58,214 |
| Feb 6, 2026 | 5.20 | 5.23 | 5.01 | 5.14 | 5.14 | -0.96% | 51,963 |
| Feb 5, 2026 | 5.26 | 5.40 | 5.01 | 5.19 | 5.19 | - | 94,314 |
| Feb 4, 2026 | 5.24 | 5.24 | 5.08 | 5.19 | 5.19 | -0.19% | 83,849 |
| Feb 3, 2026 | 5.47 | 5.47 | 5.05 | 5.20 | 5.20 | 2.36% | 138,598 |
| Feb 2, 2026 | 5.06 | 5.25 | 5.00 | 5.08 | 5.08 | 0.40% | 107,664 |
| Feb 1, 2026 | 5.17 | 5.25 | 4.99 | 5.06 | 5.06 | 2.02% | 129,684 |
| Jan 30, 2026 | 4.96 | 5.05 | 4.65 | 4.96 | 4.96 | 1.43% | 69,967 |
| Jan 29, 2026 | 4.83 | 4.99 | 4.83 | 4.89 | 4.89 | -0.81% | 71,108 |
| Jan 28, 2026 | 4.62 | 5.10 | 4.62 | 4.93 | 4.93 | 1.02% | 131,141 |
| Jan 27, 2026 | 4.96 | 4.96 | 4.66 | 4.88 | 4.88 | -1.81% | 113,651 |
| Jan 23, 2026 | 4.91 | 5.16 | 4.86 | 4.97 | 4.97 | 2.26% | 137,169 |
| Jan 22, 2026 | 4.89 | 5.28 | 4.62 | 4.86 | 4.86 | 0.21% | 257,408 |
| Jan 21, 2026 | 4.90 | 5.01 | 4.75 | 4.85 | 4.85 | -3.19% | 120,393 |
| Jan 20, 2026 | 5.22 | 5.28 | 4.86 | 5.01 | 5.01 | -3.84% | 216,784 |
| Jan 19, 2026 | 5.26 | 5.35 | 4.86 | 5.21 | 5.21 | -2.80% | 119,573 |
| Jan 16, 2026 | 5.38 | 5.56 | 5.30 | 5.36 | 5.36 | -0.37% | 62,586 |
| Jan 14, 2026 | 5.30 | 5.50 | 5.25 | 5.38 | 5.38 | - | 75,254 |
| Jan 13, 2026 | 5.48 | 5.52 | 5.32 | 5.38 | 5.38 | 0.19% | 40,814 |
| Jan 12, 2026 | 5.49 | 5.51 | 5.32 | 5.37 | 5.37 | -2.54% | 123,019 |
| Jan 9, 2026 | 5.67 | 5.67 | 5.38 | 5.51 | 5.51 | -1.08% | 66,547 |
| Jan 8, 2026 | 5.74 | 5.77 | 5.21 | 5.57 | 5.57 | -2.62% | 108,706 |
| Jan 7, 2026 | 5.64 | 5.80 | 5.55 | 5.72 | 5.72 | 1.42% | 103,146 |
| Jan 6, 2026 | 5.71 | 5.78 | 5.55 | 5.64 | 5.64 | -1.23% | 74,591 |
| Jan 5, 2026 | 5.83 | 5.98 | 5.60 | 5.71 | 5.71 | -1.55% | 75,697 |
| Jan 2, 2026 | 5.75 | 5.90 | 5.60 | 5.80 | 5.80 | 2.29% | 85,109 |
| Jan 1, 2026 | 5.83 | 5.83 | 5.45 | 5.67 | 5.67 | -1.73% | 62,890 |
| Dec 31, 2025 | 5.80 | 5.87 | 5.68 | 5.77 | 5.77 | 1.23% | 78,395 |
| Dec 30, 2025 | 5.73 | 5.80 | 5.65 | 5.70 | 5.70 | -1.21% | 97,576 |
| Dec 29, 2025 | 5.82 | 5.95 | 5.70 | 5.77 | 5.77 | -0.69% | 62,372 |
| Dec 26, 2025 | 5.85 | 6.00 | 5.72 | 5.81 | 5.81 | -0.68% | 68,473 |
| Dec 24, 2025 | 5.83 | 5.92 | 5.75 | 5.85 | 5.85 | 1.74% | 80,007 |
| Dec 23, 2025 | 5.64 | 5.84 | 5.64 | 5.75 | 5.75 | 1.95% | 54,758 |
| Dec 22, 2025 | 5.65 | 5.74 | 5.60 | 5.64 | 5.64 | -0.88% | 76,299 |
| Dec 19, 2025 | 5.59 | 5.80 | 5.51 | 5.69 | 5.69 | 1.79% | 61,856 |
| Dec 18, 2025 | 5.60 | 5.69 | 5.54 | 5.59 | 5.59 | 0.90% | 40,595 |
| Dec 17, 2025 | 5.63 | 5.71 | 5.51 | 5.54 | 5.54 | -1.25% | 74,684 |
| Dec 16, 2025 | 5.60 | 5.85 | 5.50 | 5.61 | 5.61 | -1.75% | 119,342 |
| Dec 15, 2025 | 5.80 | 5.85 | 5.70 | 5.71 | 5.71 | 0.35% | 76,616 |
| Dec 12, 2025 | 5.57 | 5.70 | 5.46 | 5.69 | 5.69 | 2.89% | 201,124 |
| Dec 11, 2025 | 5.67 | 5.73 | 5.27 | 5.53 | 5.53 | -0.54% | 76,480 |
| Dec 10, 2025 | 5.74 | 5.74 | 5.55 | 5.56 | 5.56 | -1.77% | 110,272 |
| Dec 9, 2025 | 5.64 | 5.75 | 5.55 | 5.66 | 5.66 | 1.43% | 80,372 |
| Dec 8, 2025 | 5.88 | 5.90 | 5.55 | 5.58 | 5.58 | -4.62% | 237,320 |
| Dec 5, 2025 | 5.71 | 5.92 | 5.65 | 5.85 | 5.85 | 2.45% | 63,939 |
| Dec 4, 2025 | 5.72 | 5.81 | 5.64 | 5.71 | 5.71 | 1.42% | 94,705 |
| Dec 3, 2025 | 6.02 | 6.02 | 5.20 | 5.63 | 5.63 | -4.90% | 313,721 |
| Dec 2, 2025 | 5.98 | 5.99 | 5.60 | 5.92 | 5.92 | -0.67% | 86,527 |
| Dec 1, 2025 | 6.03 | 6.05 | 5.90 | 5.96 | 5.96 | -1.32% | 39,568 |
| Nov 28, 2025 | 6.12 | 6.16 | 5.50 | 6.04 | 6.04 | - | 181,138 |
| Nov 27, 2025 | 6.11 | 6.19 | 6.00 | 6.04 | 6.04 | -0.82% | 64,255 |
| Nov 26, 2025 | 6.00 | 6.15 | 6.00 | 6.09 | 6.09 | 1.00% | 79,034 |
| Nov 25, 2025 | 5.91 | 6.12 | 5.91 | 6.03 | 6.03 | 0.17% | 43,036 |
| Nov 24, 2025 | 6.14 | 6.14 | 5.80 | 6.02 | 6.02 | -1.63% | 78,878 |
| Nov 21, 2025 | 6.45 | 6.47 | 5.80 | 6.12 | 6.12 | -3.01% | 134,225 |
| Nov 20, 2025 | 6.15 | 6.50 | 6.06 | 6.31 | 6.31 | 2.44% | 116,164 |
| Nov 19, 2025 | 6.20 | 6.38 | 5.36 | 6.16 | 6.16 | -1.28% | 314,716 |
| Nov 18, 2025 | 6.40 | 6.42 | 5.10 | 6.24 | 6.24 | -2.19% | 306,556 |
| Nov 17, 2025 | 6.30 | 6.54 | 6.30 | 6.38 | 6.38 | -0.47% | 129,104 |
| Nov 14, 2025 | 6.34 | 6.57 | 6.33 | 6.41 | 6.41 | -0.16% | 66,690 |
| Nov 13, 2025 | 6.52 | 6.52 | 6.39 | 6.42 | 6.42 | -1.08% | 83,631 |
| Nov 12, 2025 | 6.52 | 6.55 | 6.36 | 6.49 | 6.49 | 0.62% | 55,497 |
| Nov 11, 2025 | 6.48 | 6.70 | 6.40 | 6.45 | 6.45 | -0.77% | 125,868 |
| Nov 10, 2025 | 6.60 | 6.63 | 6.36 | 6.50 | 6.50 | -0.76% | 123,074 |
| Nov 7, 2025 | 6.52 | 6.67 | 6.20 | 6.55 | 6.55 | - | 46,954 |
| Nov 6, 2025 | 6.60 | 6.70 | 6.50 | 6.55 | 6.55 | -0.76% | 130,255 |
| Nov 4, 2025 | 6.77 | 6.78 | 6.56 | 6.60 | 6.60 | -1.05% | 104,628 |
| Nov 3, 2025 | 6.80 | 6.80 | 6.51 | 6.67 | 6.67 | -0.15% | 75,339 |
| Oct 31, 2025 | 6.69 | 6.74 | 6.58 | 6.68 | 6.68 | 0.75% | 104,999 |
| Oct 30, 2025 | 6.60 | 6.72 | 6.54 | 6.63 | 6.63 | 0.30% | 93,367 |
| Oct 29, 2025 | 6.78 | 6.78 | 6.16 | 6.61 | 6.61 | -1.49% | 150,265 |
| Oct 28, 2025 | 6.69 | 6.74 | 6.51 | 6.71 | 6.71 | 0.75% | 115,216 |
| Oct 27, 2025 | 6.60 | 6.75 | 6.55 | 6.66 | 6.66 | 1.22% | 112,866 |
| Oct 24, 2025 | 6.65 | 6.69 | 6.48 | 6.58 | 6.58 | 0.30% | 123,611 |
| Oct 23, 2025 | 6.58 | 6.75 | 6.54 | 6.56 | 6.56 | -0.15% | 108,073 |
| Oct 21, 2025 | 6.73 | 6.76 | 6.35 | 6.57 | 6.57 | -0.61% | 67,108 |
| Oct 20, 2025 | 6.49 | 6.75 | 6.40 | 6.61 | 6.61 | 3.77% | 147,939 |
| Oct 17, 2025 | 6.60 | 6.60 | 6.35 | 6.37 | 6.37 | -1.85% | 164,848 |
| Oct 16, 2025 | 6.60 | 6.75 | 6.39 | 6.49 | 6.49 | -0.46% | 224,695 |
| Oct 15, 2025 | 6.60 | 6.73 | 6.48 | 6.52 | 6.52 | -1.36% | 217,806 |
| Oct 14, 2025 | 6.73 | 6.79 | 6.60 | 6.61 | 6.61 | -1.34% | 154,697 |