Accord Transformer & Switchgear Limited (BOM:544710)
India · Delayed Price · Currency is INR 59.95
-0.70 (-1.15%)
At close: Aug 21, 2026
BOM:544710 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 60.65 | 60.65 | 59.70 | 59.95 | 59.95 | -1.15% | 21,000 |
| Aug 20, 2026 | 62.41 | 62.44 | 60.16 | 60.65 | 60.65 | -2.82% | 39,000 |
| Aug 19, 2026 | 61.49 | 62.45 | 61.49 | 62.41 | 62.41 | 2.80% | 27,000 |
| Aug 18, 2026 | 62.01 | 62.01 | 58.82 | 60.71 | 60.71 | -1.12% | 72,000 |
| Aug 17, 2026 | 63.05 | 63.05 | 60.85 | 61.40 | 61.40 | -3.37% | 54,000 |
| Aug 14, 2026 | 62.77 | 64.00 | 62.77 | 63.54 | 63.54 | 1.21% | 57,000 |
| Aug 13, 2026 | 60.50 | 62.80 | 60.50 | 62.78 | 62.78 | 1.41% | 48,000 |
| Aug 12, 2026 | 62.35 | 62.35 | 60.00 | 61.91 | 61.91 | -1.71% | 78,000 |
| Aug 11, 2026 | 61.55 | 63.00 | 61.55 | 62.99 | 62.99 | 0.70% | 21,000 |
| Aug 10, 2026 | 60.40 | 62.99 | 60.04 | 62.55 | 62.55 | -0.08% | 111,000 |
| Aug 7, 2026 | 64.05 | 64.41 | 62.03 | 62.60 | 62.60 | -4.09% | 156,000 |
| Aug 6, 2026 | 69.01 | 69.50 | 65.10 | 65.27 | 65.27 | -3.53% | 96,000 |
| Aug 5, 2026 | 71.47 | 71.89 | 66.05 | 67.66 | 67.66 | -3.73% | 117,000 |
| Aug 4, 2026 | 69.00 | 70.96 | 67.50 | 70.28 | 70.28 | 5.59% | 207,000 |
| Aug 3, 2026 | 61.10 | 67.60 | 61.10 | 66.56 | 66.56 | 9.91% | 477,000 |
| Jul 31, 2026 | 61.60 | 64.39 | 60.42 | 60.56 | 60.56 | -1.46% | 153,000 |
| Jul 30, 2026 | 59.90 | 64.00 | 59.47 | 61.46 | 61.46 | 5.58% | 399,000 |
| Jul 29, 2026 | 59.90 | 60.29 | 58.00 | 58.21 | 58.21 | -0.77% | 57,000 |
| Jul 28, 2026 | 55.70 | 59.30 | 55.50 | 58.66 | 58.66 | 8.25% | 168,000 |
| Jul 27, 2026 | 52.82 | 54.88 | 52.80 | 54.19 | 54.19 | 3.79% | 51,000 |
| Jul 24, 2026 | 52.58 | 52.98 | 51.51 | 52.21 | 52.21 | 1.18% | 24,000 |
| Jul 23, 2026 | 53.29 | 53.29 | 51.60 | 51.60 | 51.60 | -1.39% | 24,000 |
| Jul 22, 2026 | 52.10 | 53.55 | 51.00 | 52.33 | 52.33 | -0.70% | 126,000 |
| Jul 21, 2026 | 55.19 | 55.19 | 51.00 | 52.70 | 52.70 | -2.04% | 144,000 |
| Jul 20, 2026 | 56.24 | 56.24 | 53.22 | 53.80 | 53.80 | -0.79% | 63,000 |
| Jul 17, 2026 | 55.51 | 55.51 | 54.11 | 54.23 | 54.23 | -2.71% | 45,000 |
| Jul 16, 2026 | 55.55 | 57.00 | 54.60 | 55.74 | 55.74 | -0.02% | 60,000 |
| Jul 15, 2026 | 56.62 | 57.60 | 55.50 | 55.75 | 55.75 | -1.28% | 66,000 |
| Jul 14, 2026 | 57.10 | 57.10 | 56.25 | 56.47 | 56.47 | -1.26% | 18,000 |
| Jul 13, 2026 | 54.40 | 57.45 | 54.40 | 57.19 | 57.19 | 3.98% | 69,000 |
| Jul 10, 2026 | 56.49 | 56.50 | 55.00 | 55.00 | 55.00 | 0.77% | 48,000 |
| Jul 9, 2026 | 53.80 | 55.89 | 53.80 | 54.58 | 54.58 | 4.30% | 69,000 |
| Jul 8, 2026 | 53.62 | 54.90 | 52.00 | 52.33 | 52.33 | -5.03% | 90,000 |
| Jul 7, 2026 | 57.62 | 57.62 | 55.00 | 55.10 | 55.10 | -2.99% | 63,000 |
| Jul 6, 2026 | 57.72 | 58.00 | 56.50 | 56.80 | 56.80 | 1.41% | 147,000 |
| Jul 3, 2026 | 57.80 | 57.80 | 55.00 | 56.01 | 56.01 | -2.76% | 90,000 |
| Jul 2, 2026 | 56.99 | 58.10 | 56.99 | 57.60 | 57.60 | 1.77% | 48,000 |
| Jul 1, 2026 | 60.90 | 60.90 | 56.17 | 56.60 | 56.60 | -4.00% | 186,000 |
| Jun 30, 2026 | 59.99 | 61.99 | 58.50 | 58.96 | 58.96 | 2.47% | 291,000 |
| Jun 29, 2026 | 57.00 | 58.90 | 56.31 | 57.54 | 57.54 | 0.95% | 141,000 |
| Jun 25, 2026 | 55.05 | 58.50 | 55.05 | 57.00 | 57.00 | 4.30% | 84,000 |
| Jun 24, 2026 | 56.97 | 56.97 | 54.30 | 54.65 | 54.65 | 0.18% | 81,000 |
| Jun 23, 2026 | 55.71 | 55.71 | 54.02 | 54.55 | 54.55 | -3.14% | 105,000 |
| Jun 22, 2026 | 58.20 | 58.30 | 56.00 | 56.32 | 56.32 | -2.70% | 60,000 |
| Jun 19, 2026 | 58.00 | 58.10 | 57.00 | 57.88 | 57.88 | 0.49% | 45,000 |
| Jun 18, 2026 | 56.28 | 57.90 | 55.50 | 57.60 | 57.60 | 1.55% | 81,000 |
| Jun 17, 2026 | 57.22 | 58.68 | 56.27 | 56.72 | 56.72 | -2.04% | 117,000 |
| Jun 16, 2026 | 60.00 | 60.00 | 57.26 | 57.90 | 57.90 | -2.41% | 75,000 |
| Jun 15, 2026 | 60.00 | 60.90 | 58.70 | 59.33 | 59.33 | -0.08% | 72,000 |
| Jun 12, 2026 | 59.47 | 59.59 | 58.10 | 59.38 | 59.38 | 4.56% | 90,000 |