Accuracy Shipping Limited (NSE:ACCURACY)
India
· Delayed Price · Currency is INR 5.21
+0.10 (1.96%)
Apr 29, 2026, 3:28 PM IST
Accuracy Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.18 | 5.36 | 5.00 | 5.21 | 5.21 | 1.96% | 116,834 |
| Apr 28, 2026 | 5.08 | 5.15 | 5.00 | 5.11 | 5.11 | 0.59% | 52,565 |
| Apr 27, 2026 | 5.06 | 5.19 | 5.02 | 5.08 | 5.08 | - | 76,983 |
| Apr 24, 2026 | 5.24 | 5.24 | 4.99 | 5.08 | 5.08 | -3.24% | 113,652 |
| Apr 23, 2026 | 5.37 | 5.37 | 5.25 | 5.25 | 5.25 | -2.42% | 106,360 |
| Apr 22, 2026 | 5.53 | 5.56 | 5.23 | 5.38 | 5.38 | -1.82% | 79,178 |
| Apr 21, 2026 | 5.54 | 5.54 | 5.39 | 5.48 | 5.48 | 0.37% | 108,612 |
| Apr 20, 2026 | 5.52 | 5.79 | 5.30 | 5.46 | 5.46 | -1.09% | 220,685 |
| Apr 17, 2026 | 5.40 | 5.59 | 5.40 | 5.52 | 5.52 | 0.55% | 123,679 |
| Apr 16, 2026 | 5.44 | 5.52 | 5.32 | 5.49 | 5.49 | 2.43% | 166,961 |
| Apr 15, 2026 | 5.40 | 5.40 | 5.30 | 5.36 | 5.36 | 4.89% | 173,709 |
| Apr 13, 2026 | 5.24 | 5.29 | 5.02 | 5.11 | 5.11 | -4.49% | 249,181 |
| Apr 10, 2026 | 5.20 | 5.80 | 5.20 | 5.35 | 5.35 | -0.37% | 415,196 |
| Apr 9, 2026 | 5.60 | 5.98 | 5.31 | 5.37 | 5.37 | -8.05% | 664,924 |
| Apr 8, 2026 | 5.47 | 5.86 | 5.30 | 5.84 | 5.84 | 19.43% | 1,204,145 |
| Apr 7, 2026 | 4.05 | 4.89 | 4.05 | 4.89 | 4.89 | 19.85% | 520,797 |
| Apr 6, 2026 | 3.87 | 4.14 | 3.65 | 4.08 | 4.08 | 6.53% | 169,019 |
| Apr 2, 2026 | 3.65 | 3.94 | 3.65 | 3.83 | 3.83 | 2.68% | 105,051 |
| Apr 1, 2026 | 3.69 | 3.88 | 3.56 | 3.73 | 3.73 | 7.49% | 151,277 |
| Mar 30, 2026 | 3.80 | 3.80 | 3.42 | 3.47 | 3.47 | -2.25% | 233,309 |
| Mar 27, 2026 | 3.88 | 3.95 | 3.40 | 3.55 | 3.55 | -10.35% | 638,689 |
| Mar 25, 2026 | 4.07 | 4.07 | 3.85 | 3.96 | 3.96 | 0.51% | 364,121 |
| Mar 24, 2026 | 3.99 | 4.03 | 3.86 | 3.94 | 3.94 | 0.51% | 690,763 |
| Mar 23, 2026 | 3.99 | 3.99 | 3.85 | 3.92 | 3.92 | -1.75% | 96,213 |
| Mar 20, 2026 | 3.97 | 4.20 | 3.91 | 3.99 | 3.99 | 1.53% | 187,202 |
| Mar 19, 2026 | 4.00 | 4.05 | 3.90 | 3.93 | 3.93 | -2.96% | 90,747 |
| Mar 18, 2026 | 4.08 | 4.13 | 3.94 | 4.05 | 4.05 | 1.25% | 85,989 |
| Mar 17, 2026 | 3.94 | 4.07 | 3.87 | 4.00 | 4.00 | 2.56% | 92,554 |
| Mar 16, 2026 | 3.95 | 4.06 | 3.76 | 3.90 | 3.90 | -3.47% | 183,653 |
| Mar 13, 2026 | 4.01 | 4.20 | 3.93 | 4.04 | 4.04 | 0.75% | 156,132 |
| Mar 12, 2026 | 4.05 | 4.09 | 3.91 | 4.01 | 4.01 | 0.25% | 125,902 |
| Mar 11, 2026 | 4.09 | 4.15 | 3.96 | 4.00 | 4.00 | -2.20% | 315,417 |
| Mar 10, 2026 | 4.10 | 4.26 | 4.07 | 4.09 | 4.09 | -0.24% | 173,984 |
| 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 |