Accuracy Shipping Limited (BOM:544598)
India · Delayed Price · Currency is INR 5.15
-0.08 (-1.53%)
At close: Feb 13, 2026
Accuracy Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 5.23 | 5.41 | 4.90 | 5.15 | 5.15 | -1.53% | 4,090 |
| Feb 12, 2026 | 5.14 | 5.23 | 5.02 | 5.23 | 5.23 | 1.75% | 2,304 |
| Feb 11, 2026 | 5.01 | 5.44 | 5.01 | 5.14 | 5.14 | 0.59% | 925 |
| Feb 10, 2026 | 5.01 | 5.47 | 5.01 | 5.11 | 5.11 | -0.97% | 7,707 |
| Feb 9, 2026 | 5.15 | 5.31 | 4.95 | 5.16 | 5.16 | -1.71% | 4,514 |
| Feb 6, 2026 | 5.24 | 5.25 | 5.02 | 5.25 | 5.25 | 1.55% | 2,882 |
| Feb 5, 2026 | 5.25 | 5.26 | 5.03 | 5.17 | 5.17 | 0.19% | 9,601 |
| Feb 4, 2026 | 5.05 | 5.30 | 5.05 | 5.16 | 5.16 | -0.77% | 20,611 |
| Feb 3, 2026 | 5.13 | 5.43 | 5.13 | 5.20 | 5.20 | 3.79% | 6,963 |
| Feb 2, 2026 | 5.10 | 5.26 | 5.00 | 5.01 | 5.01 | -1.76% | 7,322 |
| Feb 1, 2026 | 5.08 | 5.21 | 4.96 | 5.10 | 5.10 | 2.00% | 2,206 |
| Jan 30, 2026 | 4.15 | 5.05 | 4.15 | 5.00 | 5.00 | 0.81% | 9,661 |
| Jan 29, 2026 | 5.03 | 5.03 | 4.79 | 4.96 | 4.96 | 2.27% | 4,888 |
| Jan 28, 2026 | 4.41 | 5.03 | 4.41 | 4.85 | 4.85 | -1.02% | 29,112 |
| Jan 27, 2026 | 4.58 | 4.99 | 4.58 | 4.90 | 4.90 | -3.73% | 28,449 |
| Jan 23, 2026 | 4.80 | 5.19 | 4.80 | 5.09 | 5.09 | 4.52% | 31,677 |
| Jan 22, 2026 | 4.44 | 5.30 | 4.44 | 4.87 | 4.87 | -0.20% | 37,179 |
| Jan 21, 2026 | 4.89 | 4.98 | 4.70 | 4.88 | 4.88 | -2.20% | 6,997 |
| Jan 20, 2026 | 5.22 | 5.25 | 4.90 | 4.99 | 4.99 | -2.92% | 34,346 |
| Jan 19, 2026 | 5.35 | 5.35 | 5.12 | 5.14 | 5.14 | -3.93% | 6,369 |
| Jan 16, 2026 | 5.50 | 5.50 | 5.27 | 5.35 | 5.35 | - | 6,497 |
| Jan 14, 2026 | 5.39 | 5.50 | 5.31 | 5.35 | 5.35 | 0.38% | 13,370 |
| Jan 13, 2026 | 5.32 | 5.54 | 5.32 | 5.33 | 5.33 | 0.38% | 2,382 |
| Jan 12, 2026 | 5.11 | 5.54 | 5.11 | 5.31 | 5.31 | -4.15% | 7,946 |
| Jan 9, 2026 | 5.65 | 5.65 | 5.40 | 5.54 | 5.54 | 0.36% | 4,208 |
| Jan 8, 2026 | 6.88 | 6.88 | 5.44 | 5.52 | 5.52 | -4.00% | 7,232 |
| Jan 7, 2026 | 5.79 | 5.79 | 5.35 | 5.75 | 5.75 | 1.77% | 10,557 |
| Jan 6, 2026 | 5.76 | 5.76 | 5.65 | 5.65 | 5.65 | -1.91% | 1,555 |
| Jan 5, 2026 | 5.79 | 5.87 | 5.51 | 5.76 | 5.76 | -1.54% | 20,786 |
| Jan 2, 2026 | 5.65 | 5.85 | 5.65 | 5.85 | 5.85 | 3.54% | 2,497 |
| Jan 1, 2026 | 5.78 | 5.78 | 5.61 | 5.65 | 5.65 | -2.25% | 3,156 |
| Dec 31, 2025 | 5.52 | 5.90 | 5.52 | 5.78 | 5.78 | 2.66% | 11,052 |
| Dec 30, 2025 | 5.79 | 5.79 | 5.62 | 5.63 | 5.63 | -2.76% | 3,300 |
| Dec 29, 2025 | 5.80 | 5.90 | 5.68 | 5.79 | 5.79 | -0.17% | 3,313 |
| Dec 26, 2025 | 6.10 | 6.10 | 5.80 | 5.80 | 5.80 | -1.02% | 9,673 |
| Dec 24, 2025 | 5.87 | 5.90 | 5.80 | 5.86 | 5.86 | 2.09% | 9,503 |
| Dec 23, 2025 | 5.00 | 5.79 | 5.00 | 5.74 | 5.74 | 1.59% | 6,318 |
| Dec 22, 2025 | 5.71 | 5.73 | 5.55 | 5.65 | 5.65 | -1.05% | 10,928 |
| Dec 19, 2025 | 5.22 | 5.71 | 5.22 | 5.71 | 5.71 | 2.33% | 2,646 |
| Dec 18, 2025 | 5.00 | 5.79 | 5.00 | 5.58 | 5.58 | - | 8,017 |
| Dec 17, 2025 | 5.64 | 5.72 | 5.50 | 5.58 | 5.58 | -1.06% | 13,083 |
| Dec 16, 2025 | 5.00 | 5.78 | 5.00 | 5.64 | 5.64 | -2.25% | 7,116 |
| Dec 15, 2025 | 5.79 | 5.86 | 5.67 | 5.77 | 5.77 | 1.94% | 12,479 |
| Dec 12, 2025 | 5.54 | 5.73 | 5.48 | 5.66 | 5.66 | 2.54% | 21,549 |
| Dec 11, 2025 | 5.67 | 5.71 | 5.41 | 5.52 | 5.52 | -1.43% | 15,184 |
| Dec 10, 2025 | 5.69 | 5.73 | 5.60 | 5.60 | 5.60 | -1.58% | 24,684 |
| Dec 9, 2025 | 5.70 | 5.74 | 5.58 | 5.69 | 5.69 | 2.15% | 14,938 |
| Dec 8, 2025 | 6.05 | 6.05 | 5.55 | 5.57 | 5.57 | -5.11% | 36,183 |
| Dec 5, 2025 | 5.50 | 5.90 | 5.50 | 5.87 | 5.87 | 2.98% | 8,958 |
| Dec 4, 2025 | 5.72 | 5.87 | 5.30 | 5.70 | 5.70 | 1.06% | 24,435 |