Accent Microcell Limited (NSE:ACCENTMIC)
India · Delayed Price · Currency is INR 319.00
-19.85 (-5.86%)
Jan 23, 2026, 3:29 PM IST
Accent Microcell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 343.00 | 346.00 | 340.25 | 342.15 | 342.15 | 0.10% | 19,500 |
| Dec 22, 2025 | 341.70 | 345.00 | 335.00 | 341.80 | 341.80 | 2.30% | 19,000 |
| Dec 19, 2025 | 337.00 | 337.45 | 330.00 | 334.10 | 334.10 | -1.30% | 25,000 |
| Dec 18, 2025 | 344.00 | 344.00 | 333.05 | 338.50 | 338.50 | -1.74% | 11,500 |
| Dec 17, 2025 | 344.65 | 348.65 | 340.00 | 344.50 | 344.50 | -0.04% | 15,500 |
| Dec 16, 2025 | 343.00 | 348.70 | 341.00 | 344.65 | 344.65 | 0.50% | 17,000 |
| Dec 15, 2025 | 339.70 | 343.00 | 338.00 | 342.95 | 342.95 | 1.05% | 14,000 |
| Dec 12, 2025 | 340.00 | 343.90 | 336.60 | 339.40 | 339.40 | -0.16% | 25,500 |
| Dec 11, 2025 | 354.00 | 362.00 | 338.10 | 339.95 | 339.95 | -2.94% | 90,000 |
| Dec 10, 2025 | 352.80 | 361.00 | 345.05 | 350.25 | 350.25 | 0.34% | 59,000 |
| Dec 9, 2025 | 314.00 | 350.00 | 314.00 | 349.05 | 349.05 | 9.99% | 115,500 |
| Dec 8, 2025 | 332.40 | 335.00 | 315.00 | 317.35 | 317.35 | -4.63% | 38,000 |
| Dec 5, 2025 | 336.00 | 338.00 | 332.10 | 332.75 | 332.75 | -2.52% | 21,500 |
| Dec 4, 2025 | 344.60 | 348.35 | 338.25 | 341.35 | 341.35 | -0.36% | 24,500 |
| Dec 3, 2025 | 344.00 | 348.00 | 331.35 | 342.60 | 342.60 | 1.08% | 55,500 |
| Dec 2, 2025 | 346.90 | 346.90 | 324.10 | 338.95 | 338.95 | -1.57% | 98,500 |
| Dec 1, 2025 | 327.30 | 351.00 | 318.00 | 344.35 | 344.35 | 5.21% | 146,000 |
| Nov 28, 2025 | 322.00 | 330.00 | 315.00 | 327.30 | 327.30 | 2.33% | 50,000 |
| Nov 27, 2025 | 306.00 | 330.00 | 306.00 | 319.85 | 319.85 | 6.37% | 82,500 |
| Nov 26, 2025 | 309.90 | 312.00 | 298.10 | 300.70 | 300.70 | -1.64% | 45,500 |
| Nov 25, 2025 | 295.00 | 309.75 | 295.00 | 305.70 | 305.70 | 1.90% | 25,000 |
| Nov 24, 2025 | 306.00 | 313.45 | 299.85 | 300.00 | 300.00 | -2.66% | 30,500 |
| Nov 21, 2025 | 321.90 | 322.50 | 303.50 | 308.20 | 308.20 | -2.88% | 44,000 |
| Nov 20, 2025 | 333.55 | 337.30 | 312.20 | 317.35 | 317.35 | -2.95% | 49,000 |
| Nov 19, 2025 | 305.50 | 337.95 | 305.50 | 327.00 | 327.00 | 6.99% | 157,500 |
| Nov 18, 2025 | 316.55 | 317.70 | 305.00 | 305.65 | 305.65 | -3.44% | 26,500 |
| Nov 17, 2025 | 308.55 | 317.70 | 308.55 | 316.55 | 316.55 | 2.59% | 41,000 |
| Nov 14, 2025 | 303.00 | 314.95 | 303.00 | 308.55 | 308.55 | 1.83% | 30,500 |
| Nov 13, 2025 | 303.00 | 311.00 | 302.75 | 303.00 | 303.00 | -2.35% | 13,500 |
| Nov 12, 2025 | 310.00 | 311.95 | 300.00 | 310.30 | 310.30 | 1.52% | 38,000 |