Accord Transformer & Switchgear Limited (BOM:544710)
India · Delayed Price · Currency is INR 85.00
-1.75 (-2.02%)
At close: Nov 12, 2026
BOM:544710 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 82.58 | 85.85 | 82.58 | 85.00 | 85.00 | -2.02% | 24,000 |
| Nov 11, 2026 | 86.30 | 86.75 | 84.15 | 86.75 | 86.75 | 0.99% | 24,000 |
| Nov 9, 2026 | 84.15 | 85.90 | 84.15 | 85.90 | 85.90 | -0.67% | 9,000 |
| Nov 8, 2026 | 86.50 | 86.50 | 86.45 | 86.48 | 86.48 | 0.03% | 9,000 |
| Nov 6, 2026 | 88.50 | 88.50 | 84.00 | 86.45 | 86.45 | 0.97% | 27,000 |
| Nov 5, 2026 | 80.00 | 85.62 | 80.00 | 85.62 | 85.62 | 4.99% | 72,000 |
| Nov 4, 2026 | 78.12 | 82.25 | 78.12 | 81.55 | 81.55 | 1.87% | 39,000 |
| Nov 3, 2026 | 81.10 | 82.30 | 80.00 | 80.05 | 80.05 | 0.35% | 45,000 |
| Nov 2, 2026 | 77.99 | 81.87 | 77.99 | 79.77 | 79.77 | 0.38% | 24,000 |
| Oct 30, 2026 | 82.49 | 82.49 | 78.45 | 79.47 | 79.47 | -3.18% | 42,000 |
| Oct 29, 2026 | 83.00 | 84.87 | 81.18 | 82.08 | 82.08 | -3.94% | 75,000 |
| Oct 28, 2026 | 88.37 | 88.37 | 81.10 | 85.45 | 85.45 | 1.52% | 102,000 |
| Oct 27, 2026 | 78.15 | 84.17 | 78.11 | 84.17 | 84.17 | 4.99% | 54,000 |
| Oct 26, 2026 | 80.17 | 83.25 | 80.17 | 80.17 | 80.17 | -4.99% | 126,000 |
| Oct 23, 2026 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | -5.00% | 15,000 |
| Oct 22, 2026 | 90.00 | 90.00 | 88.82 | 88.82 | 88.82 | -5.00% | 12,000 |
| Oct 21, 2026 | 98.00 | 98.00 | 93.49 | 93.49 | 93.49 | -5.00% | 42,000 |
| Oct 19, 2026 | 98.90 | 98.90 | 98.41 | 98.41 | 98.41 | -4.99% | 30,000 |
| Oct 16, 2026 | 106.41 | 106.50 | 103.58 | 103.58 | 103.58 | -5.00% | 90,000 |
| Oct 15, 2026 | 115.40 | 116.50 | 109.00 | 109.03 | 109.03 | -3.20% | 63,000 |
| Oct 14, 2026 | 109.00 | 116.75 | 109.00 | 112.64 | 112.64 | 4.76% | 219,000 |
| Oct 13, 2026 | 94.26 | 111.00 | 90.10 | 107.52 | 107.52 | 12.14% | 615,000 |
| Oct 12, 2026 | 93.50 | 96.40 | 91.00 | 95.88 | 95.88 | 3.92% | 150,000 |
| Oct 9, 2026 | 91.00 | 96.17 | 88.11 | 92.26 | 92.26 | 1.38% | 87,000 |
| Oct 8, 2026 | 96.50 | 98.13 | 87.06 | 91.00 | 91.00 | -2.95% | 198,000 |
| Oct 7, 2026 | 87.88 | 93.77 | 87.44 | 93.77 | 93.77 | 9.99% | 438,000 |
| Oct 6, 2026 | 81.50 | 86.13 | 81.50 | 85.25 | 85.25 | 8.88% | 255,000 |
| Oct 5, 2026 | 87.50 | 87.50 | 78.00 | 78.30 | 78.30 | -2.76% | 96,000 |
| Oct 1, 2026 | 84.10 | 87.00 | 79.14 | 80.52 | 80.52 | -8.43% | 282,000 |
| Sep 30, 2026 | 88.00 | 93.00 | 87.00 | 87.93 | 87.93 | -0.01% | 102,000 |
| Sep 29, 2026 | 86.00 | 91.50 | 80.25 | 87.94 | 87.94 | 0.89% | 204,000 |
| Sep 28, 2026 | 87.76 | 96.99 | 84.00 | 87.16 | 87.16 | 1.30% | 531,000 |
| Sep 25, 2026 | 79.50 | 88.50 | 79.00 | 86.04 | 86.04 | 12.24% | 582,000 |
| Sep 24, 2026 | 68.45 | 77.50 | 68.45 | 76.66 | 76.66 | 17.94% | 762,000 |
| Sep 23, 2026 | 65.00 | 65.80 | 64.02 | 65.00 | 65.00 | 1.25% | 36,000 |
| Sep 22, 2026 | 65.80 | 66.00 | 64.10 | 64.20 | 64.20 | -0.16% | 42,000 |
| Sep 21, 2026 | 63.05 | 65.50 | 63.05 | 64.30 | 64.30 | 0.08% | 60,000 |
| Sep 18, 2026 | 65.50 | 65.80 | 64.13 | 64.25 | 64.25 | 0.59% | 45,000 |
| Sep 17, 2026 | 63.87 | 64.50 | 63.01 | 63.87 | 63.87 | 0.22% | 48,000 |
| Sep 16, 2026 | 64.00 | 66.00 | 62.99 | 63.73 | 63.73 | -0.55% | 87,000 |
| Sep 15, 2026 | 65.25 | 67.00 | 64.06 | 64.08 | 64.08 | -5.42% | 48,000 |
| Sep 11, 2026 | 65.50 | 68.00 | 65.00 | 67.75 | 67.75 | 3.28% | 48,000 |
| Sep 10, 2026 | 69.90 | 69.93 | 64.50 | 65.60 | 65.60 | -6.33% | 111,000 |
| Sep 9, 2026 | 65.60 | 70.85 | 64.01 | 70.03 | 70.03 | 6.79% | 234,000 |
| Sep 8, 2026 | 64.35 | 65.60 | 64.25 | 65.58 | 65.58 | 1.72% | 42,000 |
| Sep 7, 2026 | 66.50 | 66.50 | 64.30 | 64.47 | 64.47 | -3.05% | 27,000 |
| Sep 4, 2026 | 67.16 | 67.16 | 65.11 | 66.50 | 66.50 | 1.76% | 30,000 |
| Sep 3, 2026 | 68.00 | 68.00 | 65.20 | 65.35 | 65.35 | 0.31% | 72,000 |
| Sep 2, 2026 | 64.45 | 66.00 | 61.20 | 65.15 | 65.15 | 4.51% | 87,000 |
| Sep 1, 2026 | 62.30 | 62.97 | 61.62 | 62.34 | 62.34 | 0.69% | 21,000 |