Accent Microcell Limited (NSE:ACCENTMIC)
India · Delayed Price · Currency is INR 436.25
-2.45 (-0.56%)
Apr 16, 2026, 3:28 PM IST
Accent Microcell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 444.00 | 455.00 | 435.10 | 438.70 | 438.70 | 0.99% | 27,000 |
| Apr 13, 2026 | 411.00 | 443.50 | 411.00 | 434.40 | 434.40 | 4.14% | 61,000 |
| Apr 10, 2026 | 426.85 | 429.00 | 413.50 | 417.15 | 417.15 | -0.25% | 28,000 |
| Apr 9, 2026 | 431.95 | 431.95 | 418.00 | 418.20 | 418.20 | -1.45% | 20,000 |
| Apr 8, 2026 | 408.00 | 434.50 | 408.00 | 424.35 | 424.35 | 5.10% | 78,000 |
| Apr 7, 2026 | 410.00 | 420.95 | 400.00 | 403.75 | 403.75 | -1.37% | 28,000 |
| Apr 6, 2026 | 381.00 | 421.00 | 381.00 | 409.35 | 409.35 | 7.55% | 94,500 |
| Apr 2, 2026 | 370.00 | 384.00 | 365.40 | 380.60 | 380.60 | 4.05% | 36,500 |
| Apr 1, 2026 | 360.00 | 371.00 | 360.00 | 365.80 | 365.80 | 2.97% | 23,000 |
| Mar 30, 2026 | 371.00 | 371.00 | 355.00 | 355.25 | 355.25 | -4.28% | 27,000 |
| Mar 27, 2026 | 360.00 | 380.00 | 359.95 | 371.15 | 371.15 | 2.40% | 53,000 |
| Mar 25, 2026 | 366.65 | 375.00 | 355.10 | 362.45 | 362.45 | 1.34% | 48,500 |
| Mar 24, 2026 | 348.15 | 360.00 | 342.10 | 357.65 | 357.65 | 3.50% | 32,500 |
| Mar 23, 2026 | 353.00 | 353.00 | 342.00 | 345.55 | 345.55 | -3.59% | 26,000 |
| Mar 20, 2026 | 353.00 | 369.95 | 352.50 | 358.40 | 358.40 | 1.75% | 60,500 |
| Mar 19, 2026 | 357.80 | 357.85 | 349.00 | 352.25 | 352.25 | -2.32% | 18,000 |
| Mar 18, 2026 | 342.50 | 363.00 | 342.45 | 360.60 | 360.60 | 6.03% | 81,000 |
| Mar 17, 2026 | 345.05 | 348.50 | 338.10 | 340.10 | 340.10 | -0.56% | 45,500 |
| Mar 16, 2026 | 351.00 | 351.50 | 336.15 | 342.00 | 342.00 | -1.01% | 27,000 |
| Mar 13, 2026 | 343.55 | 350.00 | 342.05 | 345.50 | 345.50 | 0.28% | 27,000 |
| Mar 12, 2026 | 335.50 | 355.00 | 335.50 | 344.55 | 344.55 | 1.55% | 75,500 |
| Mar 11, 2026 | 339.00 | 341.95 | 337.50 | 339.30 | 339.30 | 0.25% | 11,000 |
| Mar 10, 2026 | 340.00 | 341.95 | 335.00 | 338.45 | 338.45 | 0.43% | 16,000 |
| Mar 9, 2026 | 333.10 | 338.75 | 329.00 | 337.00 | 337.00 | -1.75% | 33,500 |
| Mar 6, 2026 | 336.75 | 347.90 | 336.50 | 343.00 | 343.00 | 0.88% | 14,500 |
| 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 |