Accuracy Shipping Limited (BOM:544598)
India · Delayed Price · Currency is INR 4.510
-0.100 (-2.17%)
At close: Aug 21, 2026
BOM:544598 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.80 | 4.80 | 4.40 | 4.51 | 4.51 | -2.17% | 14,380 |
| Aug 20, 2026 | 4.61 | 4.74 | 4.61 | 4.61 | 4.61 | - | 7,802 |
| Aug 19, 2026 | 4.66 | 4.66 | 4.53 | 4.61 | 4.61 | -1.07% | 6,906 |
| Aug 18, 2026 | 4.85 | 4.85 | 4.61 | 4.66 | 4.66 | -1.89% | 7,631 |
| Aug 17, 2026 | 4.95 | 4.95 | 4.62 | 4.75 | 4.75 | -1.66% | 10,727 |
| Aug 14, 2026 | 4.90 | 4.90 | 4.60 | 4.83 | 4.83 | 0.63% | 19,295 |
| Aug 13, 2026 | 4.75 | 4.84 | 4.63 | 4.80 | 4.80 | 3.23% | 7,263 |
| Aug 12, 2026 | 4.91 | 4.91 | 4.65 | 4.65 | 4.65 | -1.06% | 12,776 |
| Aug 11, 2026 | 4.72 | 4.80 | 4.62 | 4.70 | 4.70 | -2.49% | 22,033 |
| Aug 10, 2026 | 4.67 | 4.84 | 4.51 | 4.82 | 4.82 | 2.12% | 6,359 |
| Aug 7, 2026 | 4.56 | 4.88 | 4.56 | 4.72 | 4.72 | 1.29% | 4,800 |
| Aug 6, 2026 | 4.92 | 5.00 | 4.61 | 4.66 | 4.66 | -2.92% | 12,693 |
| Aug 5, 2026 | 4.99 | 4.99 | 4.80 | 4.80 | 4.80 | -0.41% | 7,391 |
| Aug 4, 2026 | 4.82 | 4.94 | 4.82 | 4.82 | 4.82 | 2.34% | 1,139 |
| Aug 3, 2026 | 4.90 | 4.90 | 4.70 | 4.71 | 4.71 | -1.87% | 12,509 |
| Jul 31, 2026 | 4.80 | 4.90 | 4.78 | 4.80 | 4.80 | 0.42% | 944 |
| Jul 30, 2026 | 4.90 | 4.90 | 4.78 | 4.78 | 4.78 | -1.65% | 2,270 |
| Jul 29, 2026 | 4.92 | 5.02 | 4.77 | 4.86 | 4.86 | -3.19% | 8,250 |
| Jul 28, 2026 | 4.77 | 5.13 | 4.77 | 5.02 | 5.02 | 0.40% | 8,513 |
| Jul 27, 2026 | 5.15 | 5.15 | 4.73 | 5.00 | 5.00 | 1.01% | 2,365 |
| Jul 24, 2026 | 5.15 | 5.15 | 4.85 | 4.95 | 4.95 | -2.94% | 5,902 |
| Jul 23, 2026 | 5.18 | 5.18 | 5.05 | 5.10 | 5.10 | 3.24% | 43 |
| Jul 22, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 4.88% | 240 |
| Jul 20, 2026 | 4.88 | 4.88 | 4.71 | 4.71 | 4.71 | -3.09% | 5,739 |
| Jul 17, 2026 | 4.90 | 5.19 | 4.75 | 4.86 | 4.86 | -2.80% | 28,091 |
| Jul 16, 2026 | 4.95 | 5.10 | 4.95 | 5.00 | 5.00 | -2.53% | 3,576 |
| Jul 15, 2026 | 5.10 | 5.24 | 5.02 | 5.13 | 5.13 | -2.10% | 27,607 |
| Jul 14, 2026 | 5.10 | 5.26 | 5.10 | 5.24 | 5.24 | 2.75% | 3,831 |
| Jul 13, 2026 | 5.30 | 5.34 | 5.10 | 5.10 | 5.10 | -2.49% | 3,833 |
| Jul 10, 2026 | 5.31 | 5.31 | 5.11 | 5.23 | 5.23 | -1.51% | 4,644 |
| Jul 9, 2026 | 5.25 | 5.33 | 5.20 | 5.31 | 5.31 | 1.14% | 1,246 |
| Jul 8, 2026 | 5.25 | 5.48 | 5.18 | 5.25 | 5.25 | -3.67% | 9,093 |
| Jul 7, 2026 | 5.49 | 5.49 | 5.26 | 5.45 | 5.45 | -0.73% | 6,923 |
| Jul 6, 2026 | 5.30 | 5.50 | 5.28 | 5.49 | 5.49 | -0.36% | 18,548 |
| Jul 3, 2026 | 5.31 | 5.66 | 5.31 | 5.51 | 5.51 | 0.18% | 3,119 |
| Jul 2, 2026 | 5.55 | 5.62 | 5.28 | 5.50 | 5.50 | -0.90% | 20,471 |
| Jul 1, 2026 | 5.08 | 5.65 | 5.08 | 5.55 | 5.55 | 4.32% | 7,546 |
| Jun 30, 2026 | 5.65 | 5.65 | 5.20 | 5.32 | 5.32 | -1.30% | 4,102 |
| Jun 29, 2026 | 5.80 | 5.80 | 5.36 | 5.39 | 5.39 | -3.58% | 7,451 |
| Jun 25, 2026 | 5.28 | 5.80 | 5.28 | 5.59 | 5.59 | -0.53% | 17,240 |
| Jun 24, 2026 | 5.42 | 5.65 | 5.42 | 5.62 | 5.62 | - | 15,116 |
| Jun 23, 2026 | 5.60 | 5.95 | 5.30 | 5.62 | 5.62 | -1.58% | 18,550 |
| 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 |