Accuracy Shipping Limited (BOM:544598)
India · Delayed Price · Currency is INR 5.46
-0.01 (-0.18%)
At close: Apr 21, 2026
BOM:544598 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 5.03 | 5.90 | 5.03 | 5.87 | 5.87 | 19.31% | 359,999 |
| Apr 7, 2026 | 4.04 | 4.92 | 4.02 | 4.92 | 4.92 | 20.00% | 161,990 |
| Apr 6, 2026 | 3.45 | 4.15 | 3.45 | 4.10 | 4.10 | 6.22% | 15,114 |
| Apr 2, 2026 | 4.10 | 4.10 | 3.69 | 3.86 | 3.86 | 3.49% | 5,965 |
| Apr 1, 2026 | 4.09 | 4.09 | 3.55 | 3.73 | 3.73 | 8.12% | 27,163 |
| Mar 30, 2026 | 3.59 | 3.62 | 3.33 | 3.45 | 3.45 | -2.82% | 23,135 |
| Mar 27, 2026 | 3.71 | 3.91 | 3.37 | 3.55 | 3.55 | -11.91% | 88,461 |
| Mar 25, 2026 | 3.98 | 4.12 | 3.85 | 4.03 | 4.03 | 2.28% | 342,172 |
| Mar 24, 2026 | 3.75 | 3.96 | 3.75 | 3.94 | 3.94 | 1.81% | 15,917 |
| Mar 23, 2026 | 4.00 | 4.11 | 3.80 | 3.87 | 3.87 | -3.49% | 75,055 |
| Mar 20, 2026 | 3.95 | 4.24 | 3.95 | 4.01 | 4.01 | 3.62% | 126,417 |
| Mar 19, 2026 | 4.12 | 4.12 | 3.86 | 3.87 | 3.87 | -3.97% | 1,505 |
| Mar 18, 2026 | 4.00 | 4.24 | 3.92 | 4.03 | 4.03 | -1.95% | 7,758 |
| Mar 17, 2026 | 4.20 | 4.20 | 3.80 | 4.11 | 4.11 | 7.31% | 4,052 |
| Mar 16, 2026 | 3.91 | 4.27 | 3.79 | 3.83 | 3.83 | -7.49% | 62,006 |
| Mar 13, 2026 | 4.04 | 4.19 | 3.90 | 4.14 | 4.14 | 0.73% | 30,911 |
| Mar 12, 2026 | 4.05 | 4.18 | 3.90 | 4.11 | 4.11 | 0.74% | 9,547 |
| Mar 11, 2026 | 4.06 | 4.45 | 4.00 | 4.08 | 4.08 | -2.39% | 15,880 |
| Mar 10, 2026 | 4.10 | 4.40 | 4.02 | 4.18 | 4.18 | 1.95% | 8,272 |
| Mar 9, 2026 | 4.02 | 4.66 | 4.02 | 4.10 | 4.10 | -11.26% | 38,394 |
| Mar 6, 2026 | 4.79 | 4.85 | 4.36 | 4.62 | 4.62 | -1.70% | 36,039 |
| Mar 5, 2026 | 4.00 | 4.80 | 4.00 | 4.70 | 4.70 | 11.90% | 11,962 |
| Mar 4, 2026 | 4.30 | 4.52 | 4.11 | 4.20 | 4.20 | -8.10% | 14,069 |
| Mar 2, 2026 | 4.20 | 5.00 | 4.20 | 4.57 | 4.57 | -9.50% | 48,629 |
| Feb 27, 2026 | 5.34 | 5.34 | 4.77 | 5.05 | 5.05 | - | 4,625 |
| Feb 26, 2026 | 5.00 | 5.05 | 4.92 | 5.05 | 5.05 | 1.00% | 1,901 |
| Feb 25, 2026 | 4.87 | 5.00 | 4.65 | 5.00 | 5.00 | - | 4,414 |
| Feb 24, 2026 | 4.64 | 5.00 | 4.64 | 5.00 | 5.00 | -2.91% | 3,487 |
| Feb 23, 2026 | 4.94 | 5.19 | 4.70 | 5.15 | 5.15 | 3.21% | 2,227 |
| Feb 20, 2026 | 4.99 | 4.99 | 4.89 | 4.99 | 4.99 | 0.40% | 1,435 |
| Feb 19, 2026 | 4.85 | 5.04 | 4.85 | 4.97 | 4.97 | -2.17% | 4,989 |
| Feb 18, 2026 | 5.36 | 5.36 | 4.98 | 5.08 | 5.08 | 2.21% | 2,189 |
| Feb 17, 2026 | 4.90 | 5.34 | 4.90 | 4.97 | 4.97 | 0.20% | 1,225 |
| Feb 16, 2026 | 5.00 | 5.22 | 4.75 | 4.96 | 4.96 | -3.69% | 22,938 |
| 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 |