Accuracy Shipping Limited (BOM:544598)
India · Delayed Price · Currency is INR 4.190
-0.010 (-0.24%)
At close: Oct 6, 2026
BOM:544598 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 4.15 | 4.22 | 4.10 | 4.19 | 4.19 | -0.24% | 4,660 |
| Oct 5, 2026 | 4.20 | 4.25 | 4.01 | 4.20 | 4.20 | - | 10,447 |
| Oct 1, 2026 | 4.20 | 4.20 | 4.11 | 4.20 | 4.20 | -2.10% | 11,217 |
| Sep 30, 2026 | 4.30 | 4.38 | 4.16 | 4.29 | 4.29 | 0.23% | 11,056 |
| Sep 29, 2026 | 4.29 | 4.40 | 4.12 | 4.28 | 4.28 | 1.66% | 18,476 |
| Sep 28, 2026 | 4.38 | 4.38 | 4.16 | 4.21 | 4.21 | -2.77% | 7,943 |
| Sep 25, 2026 | 4.18 | 4.44 | 4.17 | 4.33 | 4.33 | -1.14% | 10,015 |
| Sep 24, 2026 | 4.11 | 4.40 | 4.11 | 4.38 | 4.38 | 2.10% | 718 |
| Sep 23, 2026 | 4.55 | 4.55 | 4.18 | 4.29 | 4.29 | -2.50% | 22,894 |
| Sep 22, 2026 | 4.55 | 4.72 | 4.40 | 4.40 | 4.40 | -4.97% | 12,534 |
| Sep 21, 2026 | 4.61 | 4.73 | 4.47 | 4.63 | 4.63 | -0.43% | 2,061 |
| Sep 18, 2026 | 4.73 | 4.85 | 4.53 | 4.65 | 4.65 | -2.31% | 11,648 |
| Sep 17, 2026 | 4.57 | 4.78 | 4.50 | 4.76 | 4.76 | 4.16% | 13,864 |
| Sep 16, 2026 | 4.55 | 4.57 | 4.47 | 4.57 | 4.57 | 4.82% | 13,178 |
| Sep 15, 2026 | 4.31 | 4.36 | 4.30 | 4.36 | 4.36 | 4.81% | 60,238 |
| Sep 11, 2026 | 4.09 | 4.26 | 4.02 | 4.16 | 4.16 | -0.95% | 2,915 |
| Sep 10, 2026 | 4.39 | 4.39 | 3.99 | 4.20 | 4.20 | - | 25,454 |
| Sep 9, 2026 | 4.26 | 4.40 | 4.12 | 4.20 | 4.20 | -1.64% | 2,808 |
| Sep 8, 2026 | 4.45 | 4.49 | 4.25 | 4.27 | 4.27 | -0.23% | 3,487 |
| Sep 7, 2026 | 4.25 | 4.28 | 4.25 | 4.28 | 4.28 | 4.90% | 1,924 |
| Sep 4, 2026 | 4.41 | 4.41 | 4.06 | 4.08 | 4.08 | -3.55% | 13,469 |
| Sep 3, 2026 | 4.39 | 4.39 | 4.13 | 4.23 | 4.23 | -0.24% | 6,675 |
| Sep 2, 2026 | 4.10 | 4.49 | 4.10 | 4.24 | 4.24 | -1.62% | 5,683 |
| Sep 1, 2026 | 4.43 | 4.45 | 4.29 | 4.31 | 4.31 | -2.05% | 3,198 |
| Aug 31, 2026 | 4.71 | 4.71 | 4.30 | 4.40 | 4.40 | -2.22% | 5,615 |
| Aug 28, 2026 | 4.50 | 4.67 | 4.45 | 4.50 | 4.50 | 0.22% | 5,862 |
| Aug 27, 2026 | 4.69 | 4.69 | 4.48 | 4.49 | 4.49 | -2.39% | 9,467 |
| Aug 26, 2026 | 4.71 | 4.71 | 4.45 | 4.60 | 4.60 | 2.45% | 14,349 |
| Aug 25, 2026 | 4.62 | 4.62 | 4.43 | 4.49 | 4.49 | -2.39% | 4,988 |
| Aug 24, 2026 | 4.72 | 4.72 | 4.43 | 4.60 | 4.60 | 2.00% | 4,264 |
| 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 |