Accedere Limited (BOM:531533)
India · Delayed Price · Currency is INR 56.00
+0.69 (1.25%)
At close: May 11, 2026
Accedere Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 54.60 | 58.54 | 53.20 | 58.53 | 58.53 | 4.52% | 1,821 |
| May 11, 2026 | 57.80 | 57.80 | 56.00 | 56.00 | 56.00 | 1.25% | 97 |
| May 8, 2026 | 57.84 | 58.00 | 55.10 | 55.31 | 55.31 | -4.64% | 2,258 |
| May 7, 2026 | 59.90 | 59.90 | 56.91 | 58.00 | 58.00 | -3.17% | 1,351 |
| May 6, 2026 | 60.49 | 60.49 | 55.55 | 59.90 | 59.90 | 3.28% | 1,387 |
| May 5, 2026 | 58.49 | 58.49 | 53.12 | 58.00 | 58.00 | 3.74% | 1,889 |
| May 4, 2026 | 58.92 | 58.92 | 55.31 | 55.91 | 55.91 | -3.64% | 5,022 |
| Apr 30, 2026 | 56.60 | 58.99 | 54.05 | 58.02 | 58.02 | 2.42% | 1,410 |
| Apr 29, 2026 | 51.27 | 56.65 | 51.27 | 56.65 | 56.65 | 4.99% | 3,430 |
| Apr 28, 2026 | 54.05 | 54.05 | 49.05 | 53.96 | 53.96 | 4.57% | 1,740 |
| Apr 27, 2026 | 55.60 | 55.60 | 50.39 | 51.60 | 51.60 | -2.64% | 1,298 |
| Apr 24, 2026 | 52.27 | 54.00 | 52.27 | 53.00 | 53.00 | -3.67% | 1,872 |
| Apr 23, 2026 | 60.70 | 60.70 | 55.02 | 55.02 | 55.02 | -4.99% | 4,121 |
| Apr 22, 2026 | 59.00 | 59.00 | 56.50 | 57.91 | 57.91 | 2.82% | 1,323 |
| Apr 21, 2026 | 57.99 | 57.99 | 55.51 | 56.32 | 56.32 | -1.12% | 1,951 |
| Apr 20, 2026 | 59.70 | 59.70 | 54.33 | 56.96 | 56.96 | -0.30% | 2,730 |
| Apr 17, 2026 | 58.80 | 60.30 | 56.99 | 57.13 | 57.13 | -4.75% | 3,148 |
| Apr 16, 2026 | 61.90 | 61.90 | 57.50 | 59.98 | 59.98 | -0.84% | 541 |
| Apr 15, 2026 | 61.10 | 61.10 | 55.67 | 60.49 | 60.49 | 3.24% | 3,845 |
| Apr 13, 2026 | 62.00 | 62.00 | 58.21 | 58.59 | 58.59 | -4.36% | 229 |
| Apr 10, 2026 | 63.00 | 63.00 | 58.00 | 61.26 | 61.26 | 0.43% | 2,300 |
| Apr 9, 2026 | 63.00 | 63.00 | 59.14 | 61.00 | 61.00 | -2.01% | 4,267 |
| Apr 8, 2026 | 63.99 | 63.99 | 58.62 | 62.25 | 62.25 | 0.89% | 5,046 |
| Apr 7, 2026 | 61.20 | 64.00 | 58.15 | 61.70 | 61.70 | 0.80% | 4,480 |
| Apr 6, 2026 | 66.00 | 66.00 | 60.72 | 61.21 | 61.21 | -4.22% | 1,489 |
| Apr 2, 2026 | 64.00 | 64.70 | 60.00 | 63.91 | 63.91 | 3.53% | 1,534 |
| Apr 1, 2026 | 63.00 | 63.35 | 57.33 | 61.73 | 61.73 | 2.30% | 9,226 |
| Mar 30, 2026 | 62.25 | 66.65 | 60.34 | 60.34 | 60.34 | -4.99% | 4,646 |
| Mar 27, 2026 | 63.08 | 65.08 | 63.08 | 63.51 | 63.51 | -4.35% | 84,119 |
| Mar 25, 2026 | 66.41 | 66.41 | 66.40 | 66.40 | 66.40 | -4.99% | 3,696 |
| Mar 24, 2026 | 69.88 | 69.89 | 63.75 | 69.89 | 69.89 | 4.99% | 68,252 |
| Mar 23, 2026 | 72.50 | 72.50 | 66.57 | 66.57 | 66.57 | -5.00% | 42,177 |
| Mar 20, 2026 | 63.41 | 70.07 | 63.41 | 70.07 | 70.07 | 4.99% | 55,043 |
| Mar 19, 2026 | 63.90 | 70.39 | 63.90 | 66.74 | 66.74 | -0.77% | 39,959 |
| Mar 18, 2026 | 67.10 | 67.26 | 67.10 | 67.26 | 67.26 | 5.00% | 11,406 |
| Mar 17, 2026 | 64.00 | 64.06 | 62.50 | 64.06 | 64.06 | 5.00% | 33,600 |
| Mar 16, 2026 | 61.01 | 63.89 | 61.01 | 61.01 | 61.01 | -5.00% | 25,031 |
| Mar 13, 2026 | 70.98 | 70.98 | 64.22 | 64.22 | 64.22 | -5.00% | 14,725 |
| Mar 12, 2026 | 66.33 | 67.60 | 65.99 | 67.60 | 67.60 | 4.99% | 16,234 |
| Mar 11, 2026 | 64.39 | 64.39 | 64.29 | 64.39 | 64.39 | 4.99% | 18,554 |
| Mar 10, 2026 | 60.99 | 61.33 | 58.00 | 61.33 | 61.33 | 5.00% | 14,537 |
| Mar 9, 2026 | 53.05 | 58.41 | 52.85 | 58.41 | 58.41 | 5.00% | 12,375 |
| Mar 6, 2026 | 54.89 | 55.63 | 52.55 | 55.63 | 55.63 | 4.98% | 3,946 |
| Mar 5, 2026 | 52.70 | 52.99 | 50.91 | 52.99 | 52.99 | 4.99% | 19,592 |
| Mar 4, 2026 | 50.47 | 50.47 | 48.07 | 50.47 | 50.47 | 4.99% | 8,991 |
| Mar 2, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 4.98% | 6,998 |
| Feb 27, 2026 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 4.98% | 3,416 |
| Feb 26, 2026 | 43.61 | 43.62 | 43.61 | 43.62 | 43.62 | 4.99% | 1,159 |
| Feb 25, 2026 | 38.28 | 41.55 | 38.28 | 41.55 | 41.55 | 4.98% | 2,575 |
| Feb 24, 2026 | 38.32 | 41.76 | 38.32 | 39.57 | 39.57 | -1.69% | 1,004 |