AccelerateBS India Limited (BOM:543938)
India · Delayed Price · Currency is INR 155.30
+3.35 (2.20%)
At close: May 11, 2026
AccelerateBS India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 151.95 | 158.65 | 151.95 | 155.30 | 155.30 | 2.20% | 1,280 |
| May 8, 2026 | 146.00 | 151.95 | 146.00 | 151.95 | 151.95 | 3.72% | 1,280 |
| May 7, 2026 | 134.00 | 146.50 | 134.00 | 146.50 | 146.50 | 4.64% | 1,920 |
| May 6, 2026 | 133.95 | 140.00 | 133.95 | 140.00 | 140.00 | 4.09% | 1,280 |
| May 5, 2026 | 122.10 | 134.50 | 121.85 | 134.50 | 134.50 | 4.87% | 3,200 |
| May 4, 2026 | 120.00 | 128.25 | 118.00 | 128.25 | 128.25 | 4.91% | 2,560 |
| Apr 30, 2026 | 120.45 | 126.00 | 114.45 | 122.25 | 122.25 | 1.49% | 4,480 |
| Apr 29, 2026 | 120.45 | 121.00 | 120.45 | 120.45 | 120.45 | -4.97% | 4,480 |
| Apr 28, 2026 | 127.00 | 127.00 | 126.75 | 126.75 | 126.75 | -4.99% | 1,280 |
| Apr 27, 2026 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | -4.99% | 640 |
| Apr 23, 2026 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | -4.97% | 640 |
| Apr 22, 2026 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | -4.98% | 1,280 |
| Apr 21, 2026 | 151.95 | 159.00 | 151.95 | 155.50 | 155.50 | -2.75% | 3,200 |
| Apr 20, 2026 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | 1.36% | 640 |
| Apr 17, 2026 | 142.85 | 157.75 | 142.85 | 157.75 | 157.75 | 4.92% | 11,520 |
| Apr 16, 2026 | 150.35 | 150.35 | 150.35 | 150.35 | 150.35 | -4.99% | 640 |
| Apr 15, 2026 | 158.25 | 158.25 | 158.25 | 158.25 | 158.25 | -4.98% | 640 |
| Mar 6, 2026 | 166.55 | 166.55 | 166.55 | 166.55 | 166.55 | -4.99% | 640 |
| Feb 26, 2026 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | -4.99% | 640 |
| Feb 25, 2026 | 187.00 | 187.00 | 184.20 | 184.50 | 184.50 | -4.73% | 5,120 |
| Feb 24, 2026 | 195.00 | 195.00 | 190.00 | 193.65 | 193.65 | -2.17% | 8,960 |
| Feb 23, 2026 | 192.00 | 198.95 | 185.00 | 197.95 | 197.95 | 4.35% | 24,320 |
| Feb 20, 2026 | 178.00 | 190.75 | 177.55 | 189.70 | 189.70 | 3.75% | 20,480 |
| Feb 19, 2026 | 177.00 | 185.00 | 170.00 | 182.85 | 182.85 | 3.19% | 13,440 |
| Feb 18, 2026 | 168.00 | 177.80 | 164.00 | 177.20 | 177.20 | 3.78% | 15,360 |
| Feb 17, 2026 | 162.00 | 174.95 | 162.00 | 170.75 | 170.75 | 2.40% | 12,800 |
| Feb 16, 2026 | 159.00 | 168.00 | 157.00 | 166.75 | 166.75 | 3.73% | 8,320 |
| Feb 13, 2026 | 158.00 | 162.00 | 158.00 | 160.75 | 160.75 | 3.51% | 5,760 |
| Feb 12, 2026 | 153.00 | 157.50 | 147.05 | 155.30 | 155.30 | 3.29% | 11,520 |
| Feb 11, 2026 | 151.95 | 152.00 | 147.00 | 150.35 | 150.35 | 1.25% | 14,720 |
| Feb 10, 2026 | 146.85 | 152.95 | 145.05 | 148.50 | 148.50 | 1.12% | 9,600 |
| Feb 9, 2026 | 145.95 | 150.00 | 139.05 | 146.85 | 146.85 | 2.44% | 11,520 |
| Feb 6, 2026 | 140.00 | 145.95 | 139.05 | 143.35 | 143.35 | -0.28% | 3,200 |
| Feb 5, 2026 | 134.15 | 147.00 | 134.15 | 143.75 | 143.75 | 1.81% | 7,040 |
| Feb 4, 2026 | 128.50 | 146.95 | 121.75 | 141.20 | 141.20 | 4.40% | 62,080 |
| Feb 3, 2026 | 141.30 | 141.30 | 128.75 | 135.25 | 135.25 | 5.05% | 5,120 |
| Feb 2, 2026 | 114.75 | 139.00 | 114.75 | 128.75 | 128.75 | 0.98% | 23,040 |
| Feb 1, 2026 | 113.15 | 127.50 | 113.15 | 127.50 | 127.50 | 6.43% | 1,280 |
| Jan 30, 2026 | 116.50 | 128.90 | 106.55 | 119.80 | 119.80 | -2.28% | 9,600 |
| Jan 29, 2026 | 129.85 | 129.85 | 122.60 | 122.60 | 122.60 | -1.07% | 1,920 |
| Jan 28, 2026 | 118.00 | 129.85 | 112.50 | 123.93 | 123.93 | 3.36% | 2,560 |
| Jan 27, 2026 | 118.17 | 119.90 | 110.00 | 119.90 | 119.90 | 3.36% | 3,200 |
| Jan 23, 2026 | 120.00 | 120.00 | 114.05 | 116.00 | 116.00 | -3.08% | 3,200 |
| Jan 22, 2026 | 110.00 | 129.00 | 104.60 | 119.69 | 119.69 | 8.81% | 7,680 |
| Jan 21, 2026 | 102.00 | 110.00 | 100.00 | 110.00 | 110.00 | 7.84% | 1,920 |
| Jan 20, 2026 | 104.00 | 109.00 | 102.00 | 102.00 | 102.00 | 0.10% | 7,680 |
| Jan 19, 2026 | 94.50 | 114.00 | 94.50 | 101.90 | 101.90 | 7.21% | 3,840 |
| Jan 14, 2026 | 87.50 | 97.00 | 87.50 | 95.05 | 95.05 | 8.63% | 1,920 |
| Jan 13, 2026 | 85.79 | 95.00 | 80.00 | 87.50 | 87.50 | 0.66% | 5,760 |
| Jan 12, 2026 | 88.20 | 88.20 | 84.50 | 86.93 | 86.93 | 12.90% | 5,120 |