Accent Microcell Limited (NSE:ACCENTMIC)
India · Delayed Price · Currency is INR 343.00
+3.00 (0.88%)
Mar 6, 2026, 3:23 PM IST
Accent Microcell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 336.75 | 347.90 | 336.50 | 345.00 | - | 1.47% | 9,500 |
| Mar 5, 2026 | 333.00 | 340.50 | 333.00 | 340.00 | 340.00 | 2.44% | 21,500 |
| Mar 4, 2026 | 337.00 | 343.85 | 328.00 | 331.90 | 331.90 | -3.98% | 34,000 |
| Mar 2, 2026 | 344.75 | 355.00 | 335.00 | 345.65 | 345.65 | -1.40% | 61,500 |
| Feb 27, 2026 | 350.85 | 356.95 | 350.00 | 350.55 | 350.55 | -0.09% | 39,000 |
| Feb 26, 2026 | 334.00 | 357.90 | 330.00 | 350.85 | 350.85 | 7.13% | 114,000 |
| Feb 25, 2026 | 330.00 | 331.00 | 325.55 | 327.50 | 327.50 | 0.32% | 8,000 |
| Feb 24, 2026 | 330.00 | 330.00 | 324.05 | 326.45 | 326.45 | -1.63% | 19,000 |
| Feb 23, 2026 | 341.85 | 342.00 | 331.00 | 331.85 | 331.85 | -0.94% | 28,000 |
| Feb 20, 2026 | 332.00 | 336.25 | 332.00 | 335.00 | 335.00 | -0.56% | 4,500 |
| Feb 19, 2026 | 340.00 | 340.00 | 330.00 | 336.90 | 336.90 | -0.90% | 16,500 |
| Feb 18, 2026 | 327.00 | 346.00 | 321.00 | 339.95 | 339.95 | 3.96% | 78,000 |
| Feb 17, 2026 | 321.00 | 329.00 | 319.30 | 327.00 | 327.00 | 2.04% | 20,500 |
| Feb 16, 2026 | 326.90 | 327.00 | 316.50 | 320.45 | 320.45 | -0.43% | 24,500 |
| Feb 13, 2026 | 325.00 | 325.00 | 320.00 | 321.85 | 321.85 | -1.51% | 22,500 |
| Feb 12, 2026 | 331.00 | 331.95 | 325.00 | 326.80 | 326.80 | -0.73% | 15,500 |
| Feb 11, 2026 | 330.10 | 331.00 | 320.00 | 329.20 | 329.20 | -1.91% | 24,500 |
| Feb 10, 2026 | 334.00 | 340.00 | 333.00 | 335.60 | 335.60 | 0.16% | 14,000 |
| Feb 9, 2026 | 331.00 | 339.95 | 331.00 | 335.05 | 335.05 | 1.53% | 15,500 |
| Feb 6, 2026 | 323.00 | 331.00 | 323.00 | 330.00 | 330.00 | 2.26% | 7,500 |
| Feb 5, 2026 | 330.50 | 333.00 | 321.00 | 322.70 | 322.70 | -3.17% | 16,000 |
| Feb 4, 2026 | 331.05 | 335.00 | 327.60 | 333.25 | 333.25 | 0.66% | 15,000 |
| Feb 3, 2026 | 325.00 | 339.00 | 325.00 | 331.05 | 331.05 | 1.88% | 23,500 |
| Feb 2, 2026 | 329.00 | 329.00 | 321.00 | 324.95 | 324.95 | -2.26% | 7,000 |
| Feb 1, 2026 | 327.80 | 338.00 | 315.00 | 332.45 | 332.45 | 3.13% | 27,500 |
| Jan 30, 2026 | 317.00 | 325.80 | 314.00 | 322.35 | 322.35 | 0.20% | 11,500 |
| Jan 29, 2026 | 324.95 | 328.00 | 319.00 | 321.70 | 321.70 | 0.09% | 16,500 |
| Jan 28, 2026 | 325.00 | 330.00 | 320.50 | 321.40 | 321.40 | 0.30% | 10,500 |
| Jan 27, 2026 | 320.00 | 326.60 | 318.10 | 320.45 | 320.45 | -0.47% | 23,500 |
| Jan 23, 2026 | 347.00 | 349.40 | 319.00 | 321.95 | 321.95 | -4.99% | 34,500 |
| Jan 22, 2026 | 330.20 | 342.05 | 328.00 | 338.85 | 338.85 | 3.17% | 29,500 |
| Jan 21, 2026 | 323.00 | 330.00 | 310.10 | 328.45 | 328.45 | 1.91% | 20,000 |
| Jan 20, 2026 | 335.00 | 335.00 | 310.10 | 322.30 | 322.30 | -4.90% | 60,000 |
| Jan 19, 2026 | 343.00 | 345.00 | 335.10 | 338.90 | 338.90 | -2.47% | 20,500 |
| Jan 16, 2026 | 348.00 | 353.00 | 347.00 | 347.50 | 347.50 | 0.19% | 9,500 |
| Jan 14, 2026 | 349.00 | 353.00 | 345.50 | 346.85 | 346.85 | -1.11% | 16,500 |
| Jan 13, 2026 | 348.95 | 352.00 | 345.00 | 350.75 | 350.75 | 2.01% | 27,000 |
| Jan 12, 2026 | 346.00 | 352.90 | 342.05 | 343.85 | 343.85 | -2.41% | 22,500 |
| Jan 9, 2026 | 368.90 | 369.80 | 351.00 | 352.35 | 352.35 | -3.32% | 31,500 |
| Jan 8, 2026 | 367.35 | 369.00 | 360.00 | 364.45 | 364.45 | -0.79% | 27,000 |
| Jan 7, 2026 | 372.50 | 378.00 | 365.50 | 367.35 | 367.35 | -0.78% | 41,500 |
| Jan 6, 2026 | 326.10 | 375.80 | 326.10 | 370.25 | 370.25 | 10.90% | 175,000 |
| Jan 5, 2026 | 342.00 | 345.00 | 332.00 | 333.85 | 333.85 | -4.27% | 19,000 |
| Jan 2, 2026 | 340.00 | 353.00 | 336.65 | 348.75 | 348.75 | 2.51% | 56,500 |
| Jan 1, 2026 | 345.00 | 349.80 | 337.60 | 340.20 | 340.20 | -1.52% | 13,000 |
| Dec 31, 2025 | 337.95 | 358.20 | 331.00 | 345.45 | 345.45 | 1.30% | 43,500 |
| Dec 30, 2025 | 341.30 | 345.00 | 337.00 | 341.00 | 341.00 | -0.58% | 9,000 |
| Dec 29, 2025 | 313.50 | 352.00 | 303.00 | 343.00 | 343.00 | 7.61% | 78,000 |
| Dec 26, 2025 | 334.00 | 334.00 | 317.25 | 318.75 | 318.75 | -3.72% | 26,000 |
| Dec 24, 2025 | 342.05 | 342.05 | 328.50 | 331.05 | 331.05 | -3.24% | 28,000 |