AccelerateBS India Limited (BOM:543938)
India · Delayed Price · Currency is INR 127.27
+6.06 (5.00%)
At close: Sep 11, 2026
AccelerateBS India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 125.00 | 127.27 | 125.00 | 127.27 | 127.27 | 5.00% | 2,560 |
| Sep 10, 2026 | 121.21 | 121.21 | 121.21 | 121.21 | 121.21 | 5.00% | 640 |
| Sep 9, 2026 | 115.44 | 115.44 | 115.44 | 115.44 | 115.44 | 4.99% | 5,760 |
| Sep 8, 2026 | 109.00 | 109.96 | 109.00 | 109.95 | 109.95 | 4.98% | 7,040 |
| Sep 7, 2026 | 104.73 | 104.73 | 104.73 | 104.73 | 104.73 | 4.99% | 5,120 |
| Sep 3, 2026 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | 5.00% | 1,920 |
| Sep 2, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -5.00% | 640 |
| Sep 1, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 640 |
| Aug 20, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.20% | 640 |
| Aug 10, 2026 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 0.07% | 640 |
| Jul 14, 2026 | 100.23 | 100.23 | 100.23 | 100.23 | 100.13 | -5.00% | 640 |
| Jul 13, 2026 | 114.00 | 114.00 | 105.50 | 105.50 | 105.39 | -2.76% | 2,560 |
| Jul 10, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.39 | 9.60% | 640 |
| Jul 8, 2026 | 102.50 | 102.50 | 99.00 | 99.00 | 98.90 | -1.00% | 1,280 |
| Jul 3, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 99.90 | - | 640 |
| Jul 1, 2026 | 96.00 | 100.00 | 96.00 | 100.00 | 99.90 | 7.41% | 2,560 |
| Jun 25, 2026 | 93.10 | 93.10 | 93.10 | 93.10 | 93.01 | -2.00% | 640 |
| Jun 17, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 94.91 | -1.04% | 640 |
| Jun 16, 2026 | 97.00 | 97.00 | 96.00 | 96.00 | 95.90 | -4.00% | 3,200 |
| Jun 15, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 99.90 | -1.96% | 640 |
| Jun 12, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.90 | -1.54% | 640 |
| Jun 11, 2026 | 103.60 | 103.60 | 103.60 | 103.60 | 103.50 | - | 640 |
| Jun 10, 2026 | 101.00 | 103.60 | 101.00 | 103.60 | 103.50 | - | 1,920 |
| Jun 9, 2026 | 109.30 | 109.30 | 103.60 | 103.60 | 103.50 | -6.83% | 5,120 |
| Jun 8, 2026 | 116.00 | 116.00 | 111.20 | 111.20 | 111.09 | -7.37% | 1,280 |
| Jun 3, 2026 | 120.05 | 120.05 | 120.05 | 120.05 | 119.93 | -4.99% | 640 |
| Jun 1, 2026 | 126.35 | 126.35 | 126.35 | 126.35 | 126.22 | -5.00% | 640 |
| May 29, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.87 | -5.00% | 640 |
| May 25, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 139.86 | -3.05% | 640 |
| May 22, 2026 | 144.40 | 144.40 | 144.40 | 144.40 | 144.26 | -4.97% | 640 |
| May 21, 2026 | 151.95 | 151.95 | 151.95 | 151.95 | 151.80 | -4.97% | 640 |
| May 19, 2026 | 159.90 | 159.90 | 159.90 | 159.90 | 159.74 | 4.20% | 640 |
| May 18, 2026 | 153.45 | 153.45 | 153.45 | 153.45 | 153.30 | -4.98% | 640 |
| May 15, 2026 | 169.95 | 169.95 | 161.50 | 161.50 | 161.34 | -4.97% | 1,280 |
| May 14, 2026 | 157.00 | 169.95 | 155.00 | 169.95 | 169.78 | 4.36% | 3,200 |
| May 13, 2026 | 154.00 | 162.85 | 154.00 | 162.85 | 162.69 | 1.78% | 3,200 |
| May 12, 2026 | 155.30 | 160.00 | 155.30 | 160.00 | 159.84 | 3.03% | 1,280 |
| May 11, 2026 | 151.95 | 158.65 | 151.95 | 155.30 | 155.15 | 2.20% | 1,280 |
| May 8, 2026 | 146.00 | 151.95 | 146.00 | 151.95 | 151.80 | 3.72% | 1,280 |
| May 7, 2026 | 134.00 | 146.50 | 134.00 | 146.50 | 146.35 | 4.64% | 1,920 |
| May 6, 2026 | 133.95 | 140.00 | 133.95 | 140.00 | 139.86 | 4.09% | 1,280 |
| May 5, 2026 | 122.10 | 134.50 | 121.85 | 134.50 | 134.37 | 4.87% | 3,200 |
| May 4, 2026 | 120.00 | 128.25 | 118.00 | 128.25 | 128.12 | 4.91% | 2,560 |
| Apr 30, 2026 | 120.45 | 126.00 | 114.45 | 122.25 | 122.13 | 1.49% | 4,480 |
| Apr 29, 2026 | 120.45 | 121.00 | 120.45 | 120.45 | 120.33 | -4.97% | 4,480 |
| Apr 28, 2026 | 127.00 | 127.00 | 126.75 | 126.75 | 126.62 | -4.99% | 1,280 |
| Apr 27, 2026 | 133.40 | 133.40 | 133.40 | 133.40 | 133.27 | -4.99% | 640 |
| Apr 23, 2026 | 140.40 | 140.40 | 140.40 | 140.40 | 140.26 | -4.97% | 640 |
| Apr 22, 2026 | 147.75 | 147.75 | 147.75 | 147.75 | 147.60 | -4.98% | 1,280 |
| Apr 21, 2026 | 151.95 | 159.00 | 151.95 | 155.50 | 155.34 | -2.75% | 3,200 |