Accord Transformer & Switchgear Limited (BOM:544710)
India · Delayed Price · Currency is INR 67.51
+5.89 (9.56%)
At close: May 27, 2026
BOM:544710 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 66.42 | 74.99 | 66.42 | 68.16 | 68.16 | 0.96% | 348,000 |
| May 27, 2026 | 60.26 | 68.00 | 60.26 | 67.51 | 67.51 | 9.56% | 279,000 |
| May 26, 2026 | 62.50 | 62.50 | 61.26 | 61.62 | 61.62 | -1.36% | 45,000 |
| May 25, 2026 | 57.77 | 63.80 | 57.77 | 62.47 | 62.47 | 8.27% | 123,000 |
| May 22, 2026 | 59.90 | 59.90 | 56.80 | 57.70 | 57.70 | -3.67% | 87,000 |
| May 21, 2026 | 61.20 | 62.00 | 58.65 | 59.90 | 59.90 | -2.04% | 57,000 |
| May 20, 2026 | 62.50 | 62.50 | 59.52 | 61.15 | 61.15 | -2.05% | 36,000 |
| May 19, 2026 | 57.90 | 64.00 | 57.70 | 62.43 | 62.43 | 11.42% | 174,000 |
| May 18, 2026 | 61.10 | 61.10 | 55.00 | 56.03 | 56.03 | -11.12% | 426,000 |
| May 15, 2026 | 66.55 | 67.70 | 62.50 | 63.04 | 63.04 | -4.83% | 168,000 |
| May 14, 2026 | 71.00 | 71.00 | 66.00 | 66.24 | 66.24 | -3.97% | 213,000 |
| May 13, 2026 | 71.80 | 72.15 | 67.50 | 68.98 | 68.98 | -3.98% | 126,000 |
| May 12, 2026 | 75.18 | 75.18 | 70.75 | 71.84 | 71.84 | -4.44% | 63,000 |
| May 11, 2026 | 73.89 | 76.20 | 73.00 | 75.18 | 75.18 | 3.47% | 138,000 |
| May 8, 2026 | 72.00 | 74.96 | 70.01 | 72.66 | 72.66 | 3.84% | 234,000 |
| May 7, 2026 | 73.00 | 73.95 | 69.10 | 69.97 | 69.97 | -6.71% | 192,000 |
| May 6, 2026 | 76.00 | 80.01 | 73.80 | 75.00 | 75.00 | 4.54% | 492,000 |
| May 5, 2026 | 69.00 | 73.99 | 67.00 | 71.74 | 71.74 | 9.06% | 936,000 |
| May 4, 2026 | 63.94 | 73.68 | 63.94 | 65.78 | 65.78 | 7.13% | 816,000 |
| Apr 30, 2026 | 60.01 | 61.89 | 60.01 | 61.40 | 61.40 | -0.97% | 57,000 |
| Apr 29, 2026 | 62.70 | 63.00 | 61.55 | 62.00 | 62.00 | -0.63% | 72,000 |
| Apr 28, 2026 | 63.95 | 63.95 | 61.50 | 62.39 | 62.39 | 0.24% | 96,000 |
| Apr 27, 2026 | 65.00 | 65.00 | 62.00 | 62.24 | 62.24 | 0.53% | 192,000 |
| Apr 24, 2026 | 62.80 | 63.00 | 61.00 | 61.91 | 61.91 | -1.68% | 105,000 |
| Apr 23, 2026 | 62.86 | 67.89 | 61.99 | 62.97 | 62.97 | -1.22% | 186,000 |
| Apr 22, 2026 | 63.49 | 63.99 | 61.00 | 63.75 | 63.75 | -0.33% | 147,000 |
| Apr 21, 2026 | 62.10 | 65.70 | 62.01 | 63.96 | 63.96 | 3.04% | 222,000 |
| Apr 20, 2026 | 57.06 | 63.50 | 57.06 | 62.07 | 62.07 | 5.80% | 180,000 |
| Apr 17, 2026 | 60.01 | 60.99 | 57.11 | 58.67 | 58.67 | -2.94% | 171,000 |
| Apr 16, 2026 | 64.80 | 64.80 | 60.00 | 60.45 | 60.45 | -4.40% | 165,000 |
| Apr 15, 2026 | 64.00 | 64.00 | 62.00 | 63.23 | 63.23 | 0.37% | 111,000 |
| Apr 13, 2026 | 62.09 | 65.00 | 60.00 | 63.00 | 63.00 | 1.37% | 225,000 |
| Apr 10, 2026 | 63.17 | 65.00 | 61.97 | 62.15 | 62.15 | 0.36% | 171,000 |
| Apr 9, 2026 | 63.83 | 64.80 | 60.00 | 61.93 | 61.93 | -2.98% | 117,000 |
| Apr 8, 2026 | 61.93 | 64.25 | 61.25 | 63.83 | 63.83 | 5.77% | 246,000 |
| Apr 7, 2026 | 59.00 | 60.98 | 59.00 | 60.35 | 60.35 | 3.73% | 207,000 |
| Apr 6, 2026 | 56.42 | 58.80 | 55.00 | 58.18 | 58.18 | 3.12% | 237,000 |
| Apr 2, 2026 | 56.50 | 57.00 | 55.00 | 56.42 | 56.42 | -2.00% | 60,000 |
| Apr 1, 2026 | 62.00 | 62.00 | 56.00 | 57.57 | 57.57 | 4.86% | 207,000 |
| Mar 30, 2026 | 57.70 | 59.00 | 52.54 | 54.90 | 54.90 | -1.45% | 318,000 |
| Mar 27, 2026 | 47.20 | 55.92 | 46.01 | 55.71 | 55.71 | 19.55% | 1,077,000 |
| Mar 25, 2026 | 47.45 | 47.45 | 45.90 | 46.60 | 46.60 | -0.26% | 126,000 |
| Mar 24, 2026 | 46.45 | 47.30 | 45.71 | 46.72 | 46.72 | 3.48% | 75,000 |
| Mar 23, 2026 | 45.10 | 46.20 | 45.10 | 45.15 | 45.15 | -3.01% | 60,000 |
| Mar 20, 2026 | 46.50 | 46.60 | 45.80 | 46.55 | 46.55 | 2.58% | 72,000 |
| Mar 19, 2026 | 46.09 | 46.09 | 45.00 | 45.38 | 45.38 | -2.87% | 69,000 |
| Mar 18, 2026 | 46.99 | 47.19 | 46.00 | 46.72 | 46.72 | 1.57% | 108,000 |
| Mar 17, 2026 | 47.70 | 47.70 | 45.00 | 46.00 | 46.00 | -0.24% | 129,000 |
| Mar 16, 2026 | 48.50 | 48.50 | 46.08 | 46.11 | 46.11 | -4.93% | 252,000 |
| Mar 13, 2026 | 49.22 | 49.22 | 48.00 | 48.50 | 48.50 | -1.64% | 81,000 |