Accuracy Shipping Limited (BOM:544598)
India · Delayed Price · Currency is INR 5.71
+0.20 (3.63%)
At close: Jun 22, 2026
BOM:544598 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 5.45 | 6.06 | 5.26 | 5.71 | 5.71 | 3.63% | 69,759 |
| Jun 19, 2026 | 5.76 | 5.76 | 5.41 | 5.51 | 5.51 | -0.18% | 7,054 |
| Jun 18, 2026 | 5.60 | 5.67 | 5.49 | 5.52 | 5.52 | -2.30% | 23,347 |
| Jun 17, 2026 | 5.63 | 5.72 | 5.51 | 5.65 | 5.65 | -0.35% | 15,992 |
| Jun 16, 2026 | 5.85 | 6.00 | 5.49 | 5.67 | 5.67 | 0.89% | 57,785 |
| Jun 15, 2026 | 5.16 | 5.74 | 5.16 | 5.62 | 5.62 | 2.55% | 32,315 |
| Jun 12, 2026 | 5.72 | 5.72 | 5.27 | 5.48 | 5.48 | - | 15,382 |
| Jun 11, 2026 | 5.01 | 5.73 | 5.01 | 5.48 | 5.48 | 4.98% | 2,139 |
| Jun 10, 2026 | 5.07 | 5.30 | 5.07 | 5.22 | 5.22 | -1.32% | 16,674 |
| Jun 9, 2026 | 5.33 | 5.64 | 4.95 | 5.29 | 5.29 | -3.82% | 120,576 |
| Jun 8, 2026 | 5.75 | 5.75 | 5.33 | 5.50 | 5.50 | -0.18% | 10,576 |
| Jun 5, 2026 | 5.58 | 5.79 | 5.50 | 5.51 | 5.51 | -1.08% | 15,029 |
| Jun 4, 2026 | 5.51 | 5.94 | 5.47 | 5.57 | 5.57 | -2.62% | 34,464 |
| Jun 3, 2026 | 5.47 | 5.85 | 5.45 | 5.72 | 5.72 | 0.18% | 11,583 |
| Jun 2, 2026 | 5.55 | 6.10 | 5.55 | 5.71 | 5.71 | -1.72% | 46,501 |
| Jun 1, 2026 | 5.55 | 5.82 | 5.40 | 5.81 | 5.81 | 4.68% | 81,259 |
| May 29, 2026 | 5.36 | 5.68 | 5.35 | 5.55 | 5.55 | -1.42% | 28,078 |
| May 27, 2026 | 5.88 | 5.88 | 5.54 | 5.63 | 5.63 | -1.75% | 32,740 |
| May 26, 2026 | 5.58 | 5.98 | 5.56 | 5.73 | 5.73 | -2.05% | 39,172 |
| May 25, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 4.84% | 14,590 |
| May 22, 2026 | 5.55 | 5.88 | 5.55 | 5.58 | 5.58 | -0.71% | 20,854 |
| May 21, 2026 | 5.30 | 5.63 | 5.20 | 5.62 | 5.62 | 4.66% | 41,513 |
| May 20, 2026 | 5.36 | 5.39 | 5.25 | 5.37 | 5.37 | 2.68% | 4,175 |
| May 19, 2026 | 5.15 | 5.65 | 5.15 | 5.23 | 5.23 | -3.51% | 37,325 |
| May 18, 2026 | 5.84 | 5.84 | 5.42 | 5.42 | 5.42 | -4.91% | 13,682 |
| May 15, 2026 | 6.25 | 6.27 | 5.69 | 5.70 | 5.70 | -4.68% | 79,977 |
| May 14, 2026 | 5.98 | 5.98 | 5.81 | 5.98 | 5.98 | 4.91% | 63,746 |
| May 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 4.97% | 5,201 |
| May 12, 2026 | 5.39 | 5.43 | 5.28 | 5.43 | 5.43 | 4.83% | 31,571 |
| May 11, 2026 | 5.01 | 5.25 | 5.01 | 5.18 | 5.18 | -1.33% | 8,939 |
| May 8, 2026 | 5.27 | 5.27 | 5.00 | 5.25 | 5.25 | 0.96% | 2,204 |
| May 7, 2026 | 5.08 | 5.27 | 5.08 | 5.20 | 5.20 | 0.19% | 14,384 |
| May 6, 2026 | 4.90 | 5.21 | 4.90 | 5.19 | 5.19 | 2.77% | 23,685 |
| May 5, 2026 | 4.90 | 5.20 | 4.90 | 5.05 | 5.05 | -1.94% | 2,992 |
| May 4, 2026 | 5.04 | 5.25 | 4.95 | 5.15 | 5.15 | 2.18% | 5,857 |
| Apr 30, 2026 | 5.37 | 5.37 | 5.04 | 5.04 | 5.04 | -3.08% | 7,441 |
| Apr 29, 2026 | 5.15 | 5.34 | 5.05 | 5.20 | 5.20 | 0.97% | 15,460 |
| Apr 28, 2026 | 5.03 | 5.37 | 4.91 | 5.15 | 5.15 | -0.19% | 16,614 |
| Apr 27, 2026 | 4.86 | 5.25 | 4.86 | 5.16 | 5.16 | 1.18% | 9,522 |
| Apr 24, 2026 | 4.99 | 5.43 | 4.99 | 5.10 | 5.10 | -1.73% | 5,223 |
| Apr 23, 2026 | 5.39 | 5.56 | 5.07 | 5.19 | 5.19 | -2.63% | 2,417 |
| Apr 22, 2026 | 5.72 | 5.72 | 5.25 | 5.33 | 5.33 | -2.38% | 3,537 |
| Apr 21, 2026 | 5.47 | 5.57 | 5.40 | 5.46 | 5.46 | -0.18% | 120,868 |
| Apr 20, 2026 | 5.41 | 5.70 | 5.41 | 5.47 | 5.47 | -3.70% | 18,996 |
| Apr 17, 2026 | 5.50 | 5.71 | 5.26 | 5.68 | 5.68 | 4.41% | 7,822 |
| Apr 16, 2026 | 5.35 | 5.50 | 5.06 | 5.44 | 5.44 | 0.93% | 17,031 |
| Apr 15, 2026 | 5.10 | 5.41 | 5.10 | 5.39 | 5.39 | 5.48% | 31,692 |
| Apr 13, 2026 | 4.95 | 5.31 | 4.95 | 5.11 | 5.11 | -6.24% | 32,532 |
| Apr 10, 2026 | 5.27 | 5.84 | 5.27 | 5.45 | 5.45 | 1.87% | 42,286 |
| Apr 9, 2026 | 5.69 | 5.76 | 5.33 | 5.35 | 5.35 | -8.86% | 124,866 |