Accord Transformer & Switchgear Limited (BOM:544710)
India · Delayed Price · Currency is INR 67.75
+2.15 (3.28%)
At close: Sep 11, 2026
BOM:544710 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 61.00 | 62.01 | 61.00 | 61.91 | 61.91 | -1.87% | 30,000 |
| Aug 28, 2026 | 64.95 | 64.95 | 62.16 | 63.09 | 63.09 | -2.86% | 21,000 |
| Aug 27, 2026 | 60.10 | 65.25 | 60.10 | 64.95 | 64.95 | 5.35% | 57,000 |
| Aug 26, 2026 | 62.60 | 62.60 | 61.50 | 61.65 | 61.65 | -1.56% | 24,000 |
| Aug 25, 2026 | 62.30 | 62.75 | 60.36 | 62.63 | 62.63 | 4.33% | 30,000 |
| Aug 24, 2026 | 59.95 | 60.03 | 59.95 | 60.03 | 60.03 | 0.13% | 24,000 |
| 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 |