Accretion Nutraveda Limited (BOM:544694)
India · Delayed Price · Currency is INR 270.00
-12.00 (-4.26%)
At close: Sep 11, 2026
Accretion Nutraveda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 272.20 | 272.20 | 270.00 | 270.00 | 270.00 | -4.26% | 3,000 |
| Sep 9, 2026 | 280.80 | 282.00 | 280.80 | 282.00 | 282.00 | 1.08% | 4,000 |
| Sep 8, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 2.95% | 2,000 |
| Sep 7, 2026 | 271.10 | 271.10 | 271.00 | 271.00 | 271.00 | -1.81% | 2,000 |
| Sep 4, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | 1,000 |
| Sep 3, 2026 | 297.95 | 297.95 | 274.10 | 276.00 | 276.00 | - | 4,000 |
| Sep 2, 2026 | 272.25 | 276.05 | 272.25 | 276.00 | 276.00 | -0.79% | 3,000 |
| Sep 1, 2026 | 277.95 | 282.00 | 275.00 | 278.20 | 278.20 | 2.04% | 10,000 |
| Aug 31, 2026 | 273.25 | 275.00 | 272.65 | 272.65 | 272.65 | -3.28% | 6,000 |
| Aug 28, 2026 | 282.85 | 282.85 | 276.00 | 281.90 | 281.90 | -0.34% | 3,000 |
| Aug 27, 2026 | 299.00 | 299.00 | 277.25 | 282.85 | 282.85 | 1.74% | 4,000 |
| Aug 26, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -3.82% | 2,000 |
| Aug 25, 2026 | 290.00 | 290.00 | 288.05 | 289.05 | 289.05 | -7.65% | 2,000 |
| Aug 24, 2026 | 265.50 | 313.00 | 265.50 | 313.00 | 313.00 | 9.44% | 13,000 |
| Aug 21, 2026 | 292.95 | 292.95 | 286.00 | 286.00 | 286.00 | 3.25% | 2,000 |
| Aug 20, 2026 | 283.00 | 283.00 | 277.00 | 277.00 | 277.00 | -1.07% | 2,000 |
| Aug 19, 2026 | 282.55 | 282.55 | 280.00 | 280.00 | 280.00 | -0.97% | 7,000 |
| Aug 18, 2026 | 282.75 | 282.75 | 282.75 | 282.75 | 282.75 | -0.53% | 1,000 |
| Aug 17, 2026 | 286.00 | 305.00 | 284.25 | 284.25 | 284.25 | -0.61% | 13,000 |
| Aug 14, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -4.35% | 1,000 |
| Aug 12, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | 1,000 |
| Aug 10, 2026 | 303.50 | 303.50 | 299.00 | 299.00 | 299.00 | -1.48% | 2,000 |
| Aug 7, 2026 | 291.00 | 303.50 | 288.35 | 303.50 | 303.50 | - | 7,000 |
| Aug 6, 2026 | 283.05 | 303.50 | 283.05 | 303.50 | 303.50 | 2.88% | 3,000 |
| Aug 5, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 4.06% | 1,000 |
| Aug 4, 2026 | 284.30 | 286.00 | 283.50 | 283.50 | 283.50 | -4.87% | 4,000 |
| Aug 3, 2026 | 274.00 | 298.00 | 271.00 | 298.00 | 298.00 | 4.95% | 9,000 |
| Jul 29, 2026 | 271.05 | 289.95 | 270.00 | 283.95 | 283.95 | -0.02% | 90,000 |
| Jul 27, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 3.74% | 1,000 |
| Jul 23, 2026 | 273.50 | 274.00 | 273.50 | 273.75 | 273.75 | 0.09% | 2,000 |
| Jul 22, 2026 | 268.05 | 274.00 | 266.00 | 273.50 | 273.50 | -1.62% | 6,000 |
| Jul 21, 2026 | 277.00 | 278.00 | 277.00 | 278.00 | 278.00 | 3.93% | 2,000 |
| Jul 20, 2026 | 267.50 | 267.50 | 267.50 | 267.50 | 267.50 | -0.19% | 22,000 |
| Jul 17, 2026 | 258.00 | 268.00 | 258.00 | 268.00 | 268.00 | 2.29% | 2,000 |
| Jul 16, 2026 | 257.00 | 262.00 | 257.00 | 262.00 | 262.00 | -0.70% | 3,000 |
| Jul 15, 2026 | 251.05 | 263.85 | 247.00 | 263.85 | 263.85 | 4.74% | 12,000 |
| Jul 14, 2026 | 255.00 | 255.00 | 251.90 | 251.90 | 251.90 | -2.80% | 5,000 |
| Jul 13, 2026 | 259.00 | 259.30 | 259.00 | 259.15 | 259.15 | -0.06% | 2,000 |
| Jul 9, 2026 | 254.95 | 259.30 | 251.00 | 259.30 | 259.30 | 4.96% | 12,000 |
| Jul 8, 2026 | 247.00 | 247.05 | 247.00 | 247.05 | 247.05 | -4.98% | 2,000 |
| Jul 7, 2026 | 260.00 | 260.00 | 252.00 | 260.00 | 260.00 | - | 3,000 |
| Jul 6, 2026 | 253.00 | 260.00 | 252.00 | 260.00 | 260.00 | 2.36% | 7,000 |
| Jul 3, 2026 | 260.00 | 260.00 | 254.00 | 254.00 | 254.00 | -0.55% | 3,000 |
| Jul 2, 2026 | 255.40 | 255.45 | 255.40 | 255.40 | 255.40 | -4.99% | 12,000 |
| Jun 29, 2026 | 268.80 | 268.80 | 268.80 | 268.80 | 268.80 | 3.86% | 1,000 |
| Jun 25, 2026 | 258.00 | 263.00 | 258.00 | 258.80 | 258.80 | -2.34% | 32,000 |
| Jun 24, 2026 | 272.00 | 272.00 | 265.00 | 265.00 | 265.00 | -1.12% | 31,000 |
| Jun 23, 2026 | 265.00 | 268.00 | 265.00 | 268.00 | 268.00 | 3.08% | 30,000 |
| Jun 22, 2026 | 256.00 | 260.00 | 255.00 | 260.00 | 260.00 | 1.92% | 4,000 |
| Jun 19, 2026 | 255.10 | 255.10 | 255.10 | 255.10 | 255.10 | -4.99% | 4,000 |