Accretion Nutraveda Limited (BOM:544694)
India · Delayed Price · Currency is INR 198.50
+4.60 (2.37%)
At close: Mar 27, 2026
Accretion Nutraveda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 193.50 | 198.50 | 193.00 | 198.50 | 198.50 | 2.37% | 23,000 |
| Mar 25, 2026 | 194.50 | 194.50 | 193.90 | 193.90 | 193.90 | 7.69% | 11,000 |
| Mar 24, 2026 | 190.00 | 190.00 | 180.00 | 180.05 | 180.05 | -7.67% | 4,000 |
| Mar 23, 2026 | 190.00 | 195.00 | 190.00 | 195.00 | 195.00 | - | 2,000 |
| Mar 20, 2026 | 170.00 | 197.00 | 170.00 | 195.00 | 195.00 | -1.76% | 16,000 |
| Mar 19, 2026 | 199.00 | 199.00 | 195.00 | 198.50 | 198.50 | 2.06% | 3,000 |
| Mar 18, 2026 | 200.00 | 200.00 | 190.00 | 194.50 | 194.50 | -2.75% | 7,000 |
| Mar 17, 2026 | 190.00 | 200.00 | 190.00 | 200.00 | 200.00 | 1.52% | 6,000 |
| Mar 16, 2026 | 190.00 | 197.00 | 186.00 | 197.00 | 197.00 | 5.91% | 7,000 |
| Mar 11, 2026 | 191.00 | 191.00 | 186.00 | 186.00 | 186.00 | - | 4,000 |
| Mar 9, 2026 | 181.50 | 186.00 | 181.00 | 186.00 | 186.00 | 2.48% | 3,000 |
| Mar 6, 2026 | 182.00 | 182.00 | 181.00 | 181.50 | 181.50 | -3.99% | 2,000 |
| Mar 5, 2026 | 198.50 | 198.50 | 189.00 | 189.05 | 189.05 | -4.76% | 7,000 |
| Mar 2, 2026 | 191.00 | 198.50 | 191.00 | 198.50 | 198.50 | -0.75% | 26,000 |
| Feb 27, 2026 | 192.55 | 200.00 | 192.55 | 200.00 | 200.00 | 2.83% | 6,000 |
| Feb 25, 2026 | 184.00 | 196.00 | 184.00 | 194.50 | 194.50 | 12.33% | 22,000 |
| Feb 24, 2026 | 181.00 | 181.00 | 173.15 | 173.15 | 173.15 | -5.38% | 8,000 |
| Feb 23, 2026 | 188.10 | 188.10 | 181.55 | 183.00 | 183.00 | -4.98% | 9,000 |
| Feb 20, 2026 | 188.00 | 193.95 | 188.00 | 192.60 | 192.60 | 2.34% | 12,000 |
| Feb 19, 2026 | 195.00 | 196.00 | 182.70 | 188.20 | 188.20 | -4.76% | 23,000 |
| Feb 18, 2026 | 194.00 | 208.00 | 189.50 | 197.60 | 197.60 | 6.78% | 39,000 |
| Feb 17, 2026 | 175.00 | 185.05 | 167.50 | 185.05 | 185.05 | 4.99% | 376,000 |
| Feb 16, 2026 | 176.40 | 176.40 | 175.00 | 176.25 | 176.25 | 4.91% | 28,000 |
| Feb 13, 2026 | 163.65 | 168.00 | 163.65 | 168.00 | 168.00 | 2.66% | 7,000 |
| Feb 12, 2026 | 155.45 | 163.65 | 150.10 | 163.65 | 163.65 | 4.97% | 14,000 |
| Feb 11, 2026 | 164.20 | 164.20 | 155.90 | 155.90 | 155.90 | -5.00% | 12,000 |
| Feb 10, 2026 | 163.15 | 168.00 | 163.15 | 164.10 | 164.10 | -3.47% | 4,000 |
| Feb 9, 2026 | 176.70 | 178.75 | 167.90 | 170.00 | 170.00 | -3.79% | 41,000 |
| Feb 6, 2026 | 180.60 | 180.60 | 176.70 | 176.70 | 176.70 | -5.00% | 12,000 |
| Feb 5, 2026 | 191.00 | 193.00 | 181.65 | 186.00 | 186.00 | -2.72% | 172,000 |
| Feb 4, 2026 | 191.00 | 200.55 | 190.50 | 191.20 | 191.20 | 48.22% | 709,000 |
| Feb 3, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |