Accretion Nutraveda Limited (BOM:544694)
India · Delayed Price · Currency is INR 259.30
+12.25 (4.96%)
At close: Jul 9, 2026
Accretion Nutraveda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 268.50 | 268.50 | 268.50 | 268.50 | 268.50 | 3.27% | 2,000 |
| Jun 12, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0.97% | 1,000 |
| Jun 11, 2026 | 258.00 | 258.00 | 257.00 | 257.50 | 257.50 | -0.19% | 2,000 |
| Jun 10, 2026 | 259.90 | 259.90 | 258.00 | 258.00 | 258.00 | -0.39% | 3,000 |
| Jun 9, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 1.53% | 1,000 |
| Jun 8, 2026 | 266.40 | 268.00 | 255.10 | 255.10 | 255.10 | -4.99% | 13,000 |
| Jun 3, 2026 | 248.45 | 268.50 | 248.45 | 268.50 | 268.50 | 2.68% | 7,000 |
| May 29, 2026 | 255.00 | 261.50 | 250.75 | 261.50 | 261.50 | -0.91% | 4,000 |
| May 26, 2026 | 263.90 | 263.90 | 263.90 | 263.90 | 263.90 | 4.68% | 1,000 |
| May 25, 2026 | 252.00 | 252.10 | 252.00 | 252.10 | 252.10 | -4.14% | 2,000 |
| May 20, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 1.15% | 2,000 |
| May 18, 2026 | 260.10 | 260.10 | 260.00 | 260.00 | 260.00 | -4.41% | 4,000 |
| May 15, 2026 | 261.00 | 272.00 | 261.00 | 272.00 | 272.00 | 4.21% | 2,000 |
| May 14, 2026 | 261.50 | 261.50 | 261.00 | 261.00 | 261.00 | -4.99% | 3,000 |
| May 12, 2026 | 288.00 | 288.00 | 274.70 | 274.70 | 274.70 | -4.95% | 8,000 |
| May 11, 2026 | 250.00 | 289.80 | 250.00 | 289.00 | 289.00 | 2.12% | 10,000 |
| May 8, 2026 | 300.00 | 300.00 | 275.30 | 283.00 | 283.00 | 4.16% | 10,000 |
| May 7, 2026 | 261.00 | 285.50 | 242.10 | 271.70 | 271.70 | 5.31% | 13,000 |
| May 6, 2026 | 245.00 | 269.00 | 245.00 | 258.00 | 258.00 | 1.78% | 6,000 |
| May 5, 2026 | 242.50 | 265.70 | 242.25 | 253.50 | 253.50 | -2.50% | 38,000 |
| May 4, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -2.80% | 1,000 |
| Apr 29, 2026 | 288.00 | 288.00 | 252.00 | 267.50 | 267.50 | -0.52% | 26,000 |
| Apr 28, 2026 | 216.00 | 269.95 | 203.00 | 268.90 | 268.90 | 19.51% | 140,000 |
| Apr 27, 2026 | 249.00 | 249.00 | 211.05 | 225.00 | 225.00 | 6.64% | 12,000 |
| Apr 24, 2026 | 201.00 | 211.00 | 201.00 | 211.00 | 211.00 | 4.98% | 3,000 |
| Apr 23, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -0.50% | 29,000 |
| Apr 22, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | 1,000 |
| Apr 21, 2026 | 202.50 | 202.50 | 202.00 | 202.00 | 202.00 | 1.00% | 3,000 |
| Apr 20, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1.50% | 1,000 |
| Apr 16, 2026 | 213.00 | 213.00 | 197.05 | 197.05 | 197.05 | -1.97% | 6,000 |
| Apr 13, 2026 | 200.00 | 201.00 | 200.00 | 201.00 | 201.00 | - | 2,000 |
| Apr 10, 2026 | 200.05 | 201.00 | 200.00 | 201.00 | 201.00 | -0.57% | 14,000 |
| Apr 9, 2026 | 205.05 | 206.65 | 200.00 | 202.15 | 202.15 | -0.98% | 32,000 |
| Apr 8, 2026 | 205.05 | 209.50 | 200.80 | 204.15 | 204.15 | 3.11% | 21,000 |
| Apr 6, 2026 | 197.05 | 198.00 | 193.55 | 198.00 | 198.00 | -1.96% | 9,000 |
| Apr 2, 2026 | 197.05 | 201.95 | 196.00 | 201.95 | 201.95 | -1.49% | 13,000 |
| Apr 1, 2026 | 209.00 | 222.05 | 201.00 | 205.00 | 205.00 | -1.42% | 17,000 |
| Mar 30, 2026 | 185.00 | 229.00 | 185.00 | 207.95 | 207.95 | 4.76% | 17,000 |