Accedere Limited (BOM:531533)
India · Delayed Price · Currency is INR 83.00
+0.25 (0.30%)
At close: Jan 16, 2026
Accedere Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 78.86 | 78.86 | 73.11 | 78.58 | 78.58 | 4.62% | 3,054 |
| Jan 21, 2026 | 79.00 | 82.80 | 74.93 | 75.11 | 75.11 | -4.77% | 4,849 |
| Jan 20, 2026 | 86.00 | 86.00 | 78.85 | 78.87 | 78.87 | -4.98% | 716 |
| Jan 16, 2026 | 83.00 | 86.85 | 83.00 | 83.00 | 83.00 | 0.30% | 316 |
| Jan 14, 2026 | 81.50 | 84.90 | 76.95 | 82.75 | 82.75 | 2.16% | 432 |
| Jan 13, 2026 | 81.50 | 81.50 | 81.00 | 81.00 | 81.00 | - | 1,026 |
| Jan 12, 2026 | 81.50 | 81.50 | 81.00 | 81.00 | 81.00 | 0.66% | 35 |
| Jan 9, 2026 | 84.65 | 84.65 | 80.47 | 80.47 | 80.47 | -4.99% | 66 |
| Jan 8, 2026 | 81.05 | 84.70 | 80.00 | 84.70 | 84.70 | 4.50% | 446 |
| Jan 7, 2026 | 84.90 | 84.90 | 80.00 | 81.05 | 81.05 | 0.06% | 338 |
| Jan 6, 2026 | 78.37 | 82.49 | 78.37 | 81.00 | 81.00 | -1.81% | 1,555 |
| Jan 5, 2026 | 81.80 | 82.49 | 74.82 | 82.49 | 82.49 | 4.76% | 532 |
| Jan 2, 2026 | 81.00 | 81.89 | 77.80 | 78.74 | 78.74 | -3.85% | 246 |
| Jan 1, 2026 | 82.00 | 84.70 | 81.50 | 81.89 | 81.89 | -0.43% | 31 |
| Dec 31, 2025 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | -0.01% | 10 |
| Dec 30, 2025 | 81.59 | 82.50 | 81.59 | 82.25 | 82.25 | 0.30% | 35 |
| Dec 29, 2025 | 82.00 | 82.00 | 81.67 | 82.00 | 82.00 | 0.40% | 50 |
| Dec 26, 2025 | 83.00 | 83.60 | 79.47 | 81.67 | 81.67 | -2.37% | 64 |
| Dec 24, 2025 | 84.70 | 84.70 | 79.00 | 83.65 | 83.65 | 3.32% | 78 |
| Dec 23, 2025 | 77.05 | 81.00 | 77.05 | 80.96 | 80.96 | 0.06% | 299 |
| Dec 22, 2025 | 77.01 | 81.90 | 77.01 | 80.91 | 80.91 | 0.63% | 170 |
| Dec 19, 2025 | 79.00 | 82.29 | 75.15 | 80.40 | 80.40 | 2.58% | 110 |
| Dec 18, 2025 | 78.90 | 81.85 | 75.26 | 78.38 | 78.38 | -1.06% | 509 |
| Dec 17, 2025 | 75.00 | 79.45 | 75.00 | 79.22 | 79.22 | 1.69% | 180 |
| Dec 16, 2025 | 80.50 | 80.54 | 76.75 | 77.90 | 77.90 | -3.28% | 570 |
| Dec 15, 2025 | 80.50 | 81.70 | 80.00 | 80.54 | 80.54 | 0.54% | 551 |
| Dec 12, 2025 | 82.95 | 82.95 | 78.66 | 80.11 | 80.11 | -3.24% | 259 |
| Dec 11, 2025 | 84.00 | 84.00 | 76.10 | 82.79 | 82.79 | 3.41% | 247 |
| Dec 10, 2025 | 78.00 | 84.94 | 76.86 | 80.06 | 80.06 | -1.04% | 245 |
| Dec 9, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | -0.06% | 32 |
| Dec 8, 2025 | 80.95 | 80.95 | 78.00 | 80.95 | 80.95 | - | 33 |
| Dec 5, 2025 | 81.35 | 81.35 | 78.00 | 80.95 | 80.95 | -0.30% | 119 |
| Dec 4, 2025 | 83.00 | 83.00 | 78.85 | 81.19 | 81.19 | -2.17% | 492 |
| Dec 3, 2025 | 83.00 | 83.00 | 80.00 | 82.99 | 82.99 | 4.28% | 75 |
| Dec 2, 2025 | 82.17 | 82.17 | 78.10 | 79.58 | 79.58 | -3.15% | 232 |
| Dec 1, 2025 | 76.00 | 84.00 | 76.00 | 82.17 | 82.17 | 2.71% | 334 |
| Nov 28, 2025 | 82.95 | 82.95 | 78.81 | 80.00 | 80.00 | -3.56% | 168 |
| Nov 27, 2025 | 78.40 | 82.95 | 78.40 | 82.95 | 82.95 | 3.71% | 180 |
| Nov 26, 2025 | 80.20 | 80.20 | 76.20 | 79.98 | 79.98 | -0.27% | 56 |
| Nov 25, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - | 30 |
| Nov 24, 2025 | 80.30 | 80.30 | 80.20 | 80.20 | 80.20 | -0.85% | 50 |
| Nov 21, 2025 | 77.95 | 80.90 | 77.95 | 80.89 | 80.89 | 3.77% | 47 |
| Nov 20, 2025 | 77.95 | 77.95 | 74.06 | 77.95 | 77.95 | - | 140 |
| Nov 19, 2025 | 81.50 | 81.50 | 77.95 | 77.95 | 77.95 | -0.05% | 25 |
| Nov 18, 2025 | 78.50 | 78.50 | 77.99 | 77.99 | 77.99 | -0.01% | 113 |
| Nov 17, 2025 | 79.11 | 79.11 | 78.00 | 78.00 | 78.00 | -1.40% | 100 |
| Nov 14, 2025 | 79.50 | 79.50 | 78.00 | 79.11 | 79.11 | -0.49% | 50 |
| Nov 13, 2025 | 79.50 | 79.50 | 76.10 | 79.50 | 79.50 | - | 35 |
| Nov 12, 2025 | 79.62 | 79.62 | 75.15 | 79.50 | 79.50 | 0.84% | 649 |
| Nov 11, 2025 | 74.00 | 78.84 | 73.00 | 78.84 | 78.84 | 4.99% | 140 |