BSE - Delayed Quote INR

Accel Limited (ACCEL.BO)

Compare
22.45 +0.08 (+0.36%)
At close: November 29 at 3:27 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 29, 2024 22.20 22.67 22.20 22.45 22.45 6,955
Nov 28, 2024 23.11 23.11 22.30 22.37 22.37 10,105
Nov 27, 2024 22.77 22.77 22.22 22.58 22.58 12,849
Nov 26, 2024 23.10 23.10 21.61 22.32 22.32 25,147
Nov 25, 2024 22.75 23.15 22.60 22.62 22.62 10,276
Nov 22, 2024 23.20 23.20 21.75 22.20 22.20 17,997
Nov 21, 2024 22.21 22.88 22.21 22.78 22.78 12,932
Nov 19, 2024 23.49 23.49 22.30 22.61 22.61 29,928
Nov 18, 2024 22.82 23.39 22.00 22.95 22.95 8,059
Nov 14, 2024 22.50 22.95 21.72 22.58 22.58 60,476
Nov 13, 2024 23.45 23.45 22.50 22.86 22.86 42,237
Nov 12, 2024 24.97 24.97 23.21 23.45 23.45 13,819
Nov 11, 2024 24.88 24.88 23.71 23.88 23.88 6,404
Nov 8, 2024 24.42 24.90 23.37 24.01 24.01 12,730
Nov 7, 2024 24.18 24.89 24.10 24.22 24.22 39,292
Nov 6, 2024 23.97 24.23 23.25 23.71 23.71 24,621
Nov 5, 2024 23.50 23.80 23.00 23.64 23.64 3,355
Nov 4, 2024 24.00 24.00 23.05 23.30 23.30 8,943
Nov 1, 2024 24.00 24.40 23.55 23.94 23.94 5,492
Oct 31, 2024 24.00 24.16 22.51 23.71 23.71 13,775
Oct 30, 2024 23.80 23.80 22.26 23.09 23.09 9,952
Oct 29, 2024 23.33 23.79 22.00 23.23 23.23 14,204
Oct 28, 2024 22.75 22.87 21.66 22.87 22.87 26,520
Oct 25, 2024 23.00 23.20 21.52 21.79 21.79 40,176
Oct 24, 2024 22.90 23.19 22.60 22.65 22.65 7,396
Oct 23, 2024 22.90 23.25 22.61 22.80 22.80 8,232
Oct 22, 2024 23.98 23.98 22.51 22.83 22.83 9,095
Oct 21, 2024 24.66 24.66 22.75 22.99 22.99 23,972
Oct 18, 2024 23.68 23.90 23.15 23.49 23.49 9,645
Oct 17, 2024 25.25 25.25 23.61 23.63 23.63 22,516
Oct 16, 2024 25.99 25.99 24.20 24.85 24.85 19,328
Oct 15, 2024 25.40 25.50 24.00 24.95 24.95 30,780
Oct 14, 2024 24.12 24.59 23.50 24.29 24.29 23,483
Oct 11, 2024 22.26 23.53 22.26 23.53 23.53 62,057
Oct 10, 2024 23.99 23.99 22.25 22.41 22.41 94,268
Oct 9, 2024 24.29 24.30 23.07 23.42 23.42 75,057
Oct 8, 2024 22.25 23.89 22.25 23.36 23.36 9,435
Oct 7, 2024 24.50 25.44 23.22 23.33 23.33 36,245
Oct 4, 2024 24.50 25.00 23.67 24.44 24.44 9,644
Oct 3, 2024 24.77 24.77 23.56 24.28 24.28 84,023
Oct 1, 2024 24.68 25.24 24.20 24.47 24.47 27,034
Sep 30, 2024 25.70 25.79 24.16 24.43 24.43 39,452
Sep 27, 2024 26.80 26.80 25.04 25.25 25.25 54,639
Sep 26, 2024 25.01 26.25 24.67 25.91 25.91 49,512
Sep 25, 2024 25.88 25.88 24.81 25.13 25.13 25,783
Sep 24, 2024 25.77 26.32 25.11 25.29 25.29 39,805
Sep 23, 2024 26.48 26.48 24.80 25.07 25.07 23,480
Sep 20, 2024 25.49 25.88 25.00 25.56 25.56 15,061
Sep 19, 2024 27.00 27.00 25.08 25.19 25.19 52,541
Sep 18, 2024 25.02 26.40 24.50 26.40 26.40 37,050
Sep 17, 2024 25.85 26.10 25.02 25.15 25.15 83,460
Sep 16, 2024 27.75 27.75 25.90 26.33 26.33 78,955
Sep 13, 2024 0.30 Dividend
Sep 13, 2024 26.50 29.20 26.50 27.18 27.18 218,795
Sep 12, 2024 29.20 29.20 27.89 27.89 27.59 40,272
Sep 11, 2024 30.89 31.69 29.35 29.35 29.03 237,540
Sep 10, 2024 30.89 30.89 28.70 30.89 30.56 809,374
Sep 9, 2024 27.00 28.09 26.00 28.09 27.79 583,328
Sep 6, 2024 23.75 25.54 22.76 25.54 25.27 360,339
Sep 5, 2024 22.94 23.55 22.94 23.22 22.97 38,742
Sep 4, 2024 22.90 23.19 22.70 22.94 22.69 10,197
Sep 3, 2024 23.00 23.32 22.65 23.18 22.93 53,094
Sep 2, 2024 23.34 23.50 22.57 22.76 22.52 44,793
Aug 30, 2024 23.08 23.37 22.85 23.04 22.79 49,908
Aug 29, 2024 23.55 23.64 22.80 22.87 22.62 35,997
Aug 28, 2024 23.59 23.59 23.18 23.43 23.18 17,847
Aug 27, 2024 22.85 23.90 22.85 23.16 22.91 57,406
Aug 26, 2024 23.68 23.69 22.77 22.85 22.60 37,848
Aug 23, 2024 23.20 23.43 22.50 23.13 22.88 54,253
Aug 22, 2024 23.25 23.94 22.80 22.97 22.72 73,569
Aug 21, 2024 23.48 23.48 23.11 23.39 23.14 15,979
Aug 20, 2024 23.92 23.92 23.05 23.37 23.12 48,854
Aug 19, 2024 23.81 24.45 23.20 23.45 23.20 54,458
Aug 16, 2024 23.34 24.00 22.65 23.81 23.55 39,433
Aug 14, 2024 22.91 23.94 22.80 23.36 23.11 58,086
Aug 13, 2024 23.49 23.87 22.61 23.38 23.13 86,026
Aug 12, 2024 22.40 24.10 21.50 22.98 22.73 124,737
Aug 9, 2024 24.10 24.10 22.95 23.20 22.95 57,106
Aug 8, 2024 24.20 24.44 23.01 23.51 23.26 40,026
Aug 7, 2024 23.38 24.50 22.83 23.64 23.39 71,482
Aug 6, 2024 22.61 23.74 22.31 23.04 22.79 138,254
Aug 5, 2024 23.20 23.20 22.11 22.61 22.37 55,183
Aug 2, 2024 23.40 24.07 22.87 23.15 22.90 57,480
Aug 1, 2024 25.10 25.10 23.50 24.07 23.81 42,908
Jul 31, 2024 25.45 25.45 24.00 24.49 24.23 45,324
Jul 30, 2024 24.34 24.80 23.02 24.45 24.19 41,056
Jul 29, 2024 24.60 24.60 23.10 23.69 23.44 57,487
Jul 26, 2024 23.44 24.25 22.77 24.25 23.99 140,338
Jul 25, 2024 22.01 23.49 22.01 23.10 22.85 16,022
Jul 24, 2024 22.95 23.25 22.15 23.07 22.82 21,515
Jul 23, 2024 22.74 23.50 21.70 22.77 22.53 53,279
Jul 22, 2024 22.70 23.15 21.65 22.40 22.16 51,118
Jul 19, 2024 23.00 23.52 22.50 22.70 22.46 39,713
Jul 18, 2024 23.90 23.90 22.50 23.14 22.89 64,780
Jul 16, 2024 22.88 23.70 22.50 23.45 23.20 97,382
Jul 15, 2024 22.89 22.99 22.14 22.79 22.54 66,228
Jul 12, 2024 22.18 22.77 22.05 22.72 22.48 69,338
Jul 11, 2024 22.74 22.74 22.11 22.33 22.09 27,985
Jul 10, 2024 23.19 23.19 22.10 22.48 22.24 28,861
Jul 9, 2024 22.94 22.94 21.70 22.74 22.50 71,631
Jul 8, 2024 22.50 22.70 22.00 22.49 22.25 40,939
Jul 5, 2024 22.85 22.85 22.00 22.45 22.21 36,500
Jul 4, 2024 22.95 23.00 22.15 22.44 22.20 50,204
Jul 3, 2024 22.48 22.48 22.03 22.30 22.06 28,199
Jul 2, 2024 22.50 22.68 21.57 22.50 22.26 30,827
Jul 1, 2024 22.69 22.69 22.00 22.14 21.90 37,301
Jun 28, 2024 22.38 22.90 21.70 22.06 21.82 69,976
Jun 27, 2024 22.40 23.00 22.06 22.21 21.97 53,848
Jun 26, 2024 22.50 23.40 22.40 22.81 22.56 23,947
Jun 25, 2024 22.96 23.10 21.63 22.41 22.17 66,849
Jun 24, 2024 22.00 22.65 21.82 22.37 22.13 18,600
Jun 21, 2024 22.70 22.98 21.87 22.65 22.41 61,935
Jun 20, 2024 23.00 23.26 22.10 22.65 22.41 31,709
Jun 19, 2024 23.00 23.00 22.00 22.64 22.40 33,776
Jun 18, 2024 23.00 23.00 22.11 22.89 22.64 25,443
Jun 14, 2024 22.99 23.00 22.30 22.64 22.40 10,960
Jun 13, 2024 23.40 23.40 21.76 22.71 22.47 77,593
Jun 12, 2024 23.00 23.15 22.40 22.90 22.65 45,057
Jun 11, 2024 23.39 23.40 22.40 22.79 22.54 71,177
Jun 10, 2024 21.30 22.40 21.30 22.40 22.16 63,535
Jun 7, 2024 21.30 21.34 20.99 21.34 21.11 105,318
Jun 6, 2024 20.18 21.89 20.18 20.33 20.11 192,452
Jun 5, 2024 21.24 21.24 21.24 21.24 21.01 75,040
Jun 4, 2024 23.50 23.50 22.35 22.35 22.11 31,328
Jun 3, 2024 23.00 23.96 22.50 23.52 23.27 47,164
May 31, 2024 22.12 23.14 21.50 22.82 22.57 56,918
May 30, 2024 23.45 23.45 22.00 22.11 21.87 55,651
May 29, 2024 23.41 23.50 21.82 22.61 22.37 39,303
May 28, 2024 23.89 23.89 21.83 22.95 22.70 76,408
May 27, 2024 24.49 24.49 22.89 22.97 22.72 49,590
May 24, 2024 24.90 24.98 23.50 23.82 23.56 41,933
May 23, 2024 24.78 25.44 23.60 23.88 23.62 55,481
May 22, 2024 25.98 25.98 24.50 24.76 24.49 25,760
May 21, 2024 25.21 25.85 24.60 25.17 24.90 22,271
May 17, 2024 26.00 26.00 24.60 24.82 24.55 19,922
May 16, 2024 25.80 25.80 24.50 25.19 24.92 59,978
May 15, 2024 25.57 26.50 25.00 25.02 24.75 26,505
May 14, 2024 24.54 25.62 24.54 25.57 25.29 50,498
May 13, 2024 24.85 25.90 24.32 24.40 24.14 23,626
May 10, 2024 25.00 25.25 24.80 24.87 24.60 14,778
May 9, 2024 25.56 26.32 24.50 25.44 25.17 22,614
May 8, 2024 23.90 25.97 23.90 25.56 25.29 32,331
May 7, 2024 24.20 25.00 23.87 24.74 24.47 73,156
May 6, 2024 26.50 26.50 24.78 25.12 24.85 60,668
May 3, 2024 27.34 27.34 24.86 26.08 25.80 107,945
May 2, 2024 26.16 27.45 26.16 26.16 25.88 198,487
Apr 30, 2024 29.00 29.00 27.53 27.53 27.23 39,023
Apr 29, 2024 28.97 29.90 28.97 28.97 28.66 87,311
Apr 26, 2024 30.74 30.74 29.87 30.49 30.16 317,388
Apr 25, 2024 28.00 29.28 28.00 29.28 28.97 229,655
Apr 24, 2024 27.20 28.00 27.20 27.89 27.59 39,006
Apr 23, 2024 28.00 28.00 26.80 27.22 26.93 36,841
Apr 22, 2024 29.14 29.14 27.05 27.59 27.29 103,935
Apr 19, 2024 26.00 27.76 25.50 27.76 27.46 122,481
Apr 18, 2024 25.70 26.44 24.65 26.44 26.16 87,934
Apr 16, 2024 24.15 25.80 24.15 25.19 24.92 37,526
Apr 15, 2024 25.11 25.91 24.93 25.05 24.78 54,599
Apr 12, 2024 27.00 27.89 26.20 26.24 25.96 24,908
Apr 10, 2024 27.10 27.99 26.65 27.11 26.82 108,037
Apr 9, 2024 29.40 29.70 27.55 27.87 27.57 178,910
Apr 8, 2024 27.94 28.35 27.55 28.35 28.05 169,974
Apr 5, 2024 25.44 27.00 24.20 27.00 26.71 234,994
Apr 4, 2024 23.99 24.95 23.00 24.55 24.29 63,522
Apr 3, 2024 22.24 23.40 21.66 23.08 22.83 48,047
Apr 2, 2024 20.40 21.69 20.40 21.49 21.26 41,600
Apr 1, 2024 18.98 20.50 18.98 20.34 20.12 30,121
Mar 28, 2024 20.31 20.74 18.60 18.84 18.64 110,414
Mar 27, 2024 20.11 21.40 19.31 19.91 19.70 63,745
Mar 26, 2024 20.51 20.95 20.11 20.34 20.12 220,392
Mar 22, 2024 20.65 21.10 20.31 20.80 20.58 34,548
Mar 21, 2024 21.00 21.74 20.50 20.94 20.71 23,795
Mar 20, 2024 20.25 21.24 20.25 20.96 20.73 17,352
Mar 19, 2024 20.50 21.85 20.06 20.35 20.13 52,515
Mar 18, 2024 22.00 22.00 20.30 20.85 20.63 48,944
Mar 14, 2024 20.00 21.95 19.85 21.54 21.31 518,479
Mar 13, 2024 21.50 21.95 19.75 20.26 20.04 48,238
Mar 12, 2024 22.74 22.74 20.81 21.10 20.87 53,439
Mar 11, 2024 22.05 22.80 22.00 22.19 21.95 40,149
Mar 7, 2024 23.87 23.87 20.06 22.14 21.90 36,047
Mar 6, 2024 22.11 24.29 21.26 21.98 21.74 87,478
Mar 5, 2024 23.98 23.99 22.65 23.62 23.37 32,863
Mar 4, 2024 24.98 24.98 23.35 23.46 23.21 36,386
Mar 1, 2024 25.44 25.44 23.25 24.50 24.24 23,108
Feb 29, 2024 24.88 25.35 23.35 24.53 24.27 52,670
Feb 28, 2024 26.39 26.39 24.01 24.39 24.13 22,693
Feb 27, 2024 24.70 25.89 24.62 24.97 24.70 22,058
Feb 26, 2024 25.69 25.69 24.40 24.72 24.45 20,041
Feb 23, 2024 26.00 26.00 24.50 24.74 24.47 50,294
Feb 22, 2024 24.36 25.95 24.36 25.30 25.03 26,279
Feb 21, 2024 26.12 26.12 25.24 25.41 25.14 22,108
Feb 20, 2024 25.94 26.46 24.90 25.00 24.73 25,132
Feb 19, 2024 26.30 26.65 24.40 25.43 25.16 41,415
Feb 16, 2024 25.00 26.38 25.00 25.78 25.50 11,908
Feb 15, 2024 25.98 26.64 25.35 25.76 25.48 20,198
Feb 14, 2024 25.00 25.79 24.02 25.47 25.20 27,573
Feb 13, 2024 23.31 25.39 23.31 24.60 24.34 39,049
Feb 12, 2024 26.98 26.98 23.56 24.58 24.32 140,093
Feb 9, 2024 27.48 27.48 25.60 26.17 25.89 43,188
Feb 8, 2024 28.65 28.65 26.16 26.54 26.25 87,801
Feb 7, 2024 27.00 28.00 26.60 27.26 26.97 86,485
Feb 6, 2024 27.44 27.50 26.55 26.98 26.69 41,932
Feb 5, 2024 27.10 28.44 26.80 26.90 26.61 39,642
Feb 2, 2024 27.98 28.00 27.21 27.59 27.29 37,468
Feb 1, 2024 27.32 28.35 26.90 27.13 26.84 52,347
Jan 31, 2024 28.02 28.48 27.50 27.68 27.38 42,139
Jan 30, 2024 28.38 29.48 27.60 28.02 27.72 37,681
Jan 29, 2024 28.00 29.00 28.00 28.38 28.07 58,797
Jan 25, 2024 27.99 28.25 27.50 27.89 27.59 46,205
Jan 24, 2024 27.27 27.90 26.25 27.00 26.71 50,477
Jan 23, 2024 27.25 28.49 26.68 26.74 26.45 83,180
Jan 19, 2024 28.49 28.49 27.00 27.59 27.29 72,552
Jan 18, 2024 26.87 28.60 26.87 27.25 26.96 76,519
Jan 17, 2024 28.94 29.00 27.00 27.23 26.94 109,635
Jan 16, 2024 30.04 30.94 27.56 28.95 28.64 110,722
Jan 15, 2024 31.29 31.29 29.50 30.29 29.96 105,401
Jan 12, 2024 30.00 32.20 29.57 30.35 30.02 199,699
Jan 11, 2024 32.99 32.99 29.00 29.57 29.25 275,901
Jan 10, 2024 34.20 35.48 31.25 31.91 31.57 532,980
Jan 9, 2024 28.94 34.04 28.37 34.04 33.67 881,686
Jan 8, 2024 25.98 29.55 25.50 28.37 28.06 983,111
Jan 5, 2024 26.00 27.78 25.00 25.47 25.20 391,568
Jan 4, 2024 22.55 26.47 22.03 26.37 26.09 814,115
Jan 3, 2024 22.50 22.50 21.95 22.06 21.82 33,900
Jan 2, 2024 22.19 22.65 21.30 21.96 21.72 66,918
Jan 1, 2024 21.10 22.65 21.10 21.95 21.71 31,449
Dec 29, 2023 23.24 23.24 22.00 22.22 21.98 23,853
Dec 28, 2023 22.02 22.89 21.85 22.16 21.92 33,228
Dec 27, 2023 23.35 23.35 22.00 22.38 22.14 32,212
Dec 26, 2023 23.50 23.50 22.00 22.42 22.18 62,914
Dec 22, 2023 22.95 23.45 22.40 22.76 22.52 169,884
Dec 21, 2023 21.70 22.76 21.20 22.22 21.98 52,225
Dec 20, 2023 22.99 23.95 21.60 21.70 21.47 160,857
Dec 19, 2023 23.60 23.60 22.35 22.57 22.33 30,302
Dec 18, 2023 23.00 23.65 22.20 22.91 22.66 49,783
Dec 15, 2023 23.90 23.90 22.15 23.12 22.87 79,714
Dec 14, 2023 22.95 23.75 22.15 23.21 22.96 102,422
Dec 13, 2023 22.77 23.00 22.05 22.26 22.02 64,910
Dec 12, 2023 24.98 24.98 21.00 22.41 22.17 222,645
Dec 11, 2023 24.20 25.15 23.25 24.35 24.09 81,819
Dec 8, 2023 23.50 25.20 23.03 23.83 23.57 201,351
Dec 7, 2023 21.19 24.60 20.66 23.05 22.80 331,818
Dec 6, 2023 22.20 22.20 20.40 21.01 20.78 75,802
Dec 5, 2023 21.70 22.25 21.26 21.55 21.32 66,460
Dec 4, 2023 22.40 22.40 20.50 21.63 21.40 96,043
Dec 1, 2023 21.19 21.79 20.50 21.23 21.00 86,508
Nov 30, 2023 20.67 21.30 20.50 21.07 20.84 45,117
Nov 29, 2023 20.75 21.29 20.53 20.70 20.48 24,529