Accent Microcell Limited (NSE:ACCENTMIC)
India · Delayed Price · Currency is INR 449.00
+2.85 (0.64%)
May 27, 2026, 3:29 PM IST
Accent Microcell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 450.00 | 461.00 | 448.05 | 450.95 | 450.95 | 1.08% | 47,500 |
| May 26, 2026 | 434.20 | 453.90 | 428.00 | 446.15 | 446.15 | 2.61% | 69,500 |
| May 25, 2026 | 423.10 | 445.00 | 423.10 | 434.80 | 434.80 | -0.37% | 38,000 |
| May 22, 2026 | 417.10 | 443.00 | 417.05 | 436.40 | 436.40 | 3.11% | 44,500 |
| May 21, 2026 | 420.00 | 424.95 | 418.00 | 423.25 | 423.25 | 1.11% | 30,000 |
| May 20, 2026 | 425.00 | 427.00 | 411.50 | 418.60 | 418.60 | -1.56% | 33,000 |
| May 19, 2026 | 427.75 | 430.00 | 424.90 | 425.25 | 425.25 | -0.72% | 49,000 |
| May 18, 2026 | 435.00 | 438.00 | 421.35 | 428.35 | 428.35 | -2.92% | 38,000 |
| May 15, 2026 | 445.00 | 449.75 | 436.70 | 441.25 | 441.25 | 0.23% | 27,000 |
| May 14, 2026 | 465.00 | 466.95 | 436.10 | 440.25 | 440.25 | -7.61% | 128,500 |
| May 13, 2026 | 448.50 | 477.50 | 445.00 | 476.50 | 476.50 | 8.12% | 101,000 |
| May 12, 2026 | 474.00 | 478.00 | 424.00 | 440.70 | 440.70 | -7.44% | 167,000 |
| May 11, 2026 | 459.50 | 481.00 | 456.05 | 476.10 | 476.10 | 1.30% | 62,000 |
| May 8, 2026 | 456.55 | 474.20 | 453.05 | 470.00 | 470.00 | 2.19% | 40,500 |
| May 7, 2026 | 458.45 | 465.00 | 456.10 | 459.95 | 459.95 | 2.19% | 33,500 |
| May 6, 2026 | 454.00 | 459.00 | 444.00 | 450.10 | 450.10 | 0.48% | 41,000 |
| May 5, 2026 | 438.40 | 449.20 | 438.00 | 447.95 | 447.95 | 2.28% | 20,000 |
| May 4, 2026 | 425.35 | 438.40 | 411.00 | 437.95 | 437.95 | 2.96% | 57,000 |
| Apr 30, 2026 | 419.95 | 428.00 | 419.95 | 425.35 | 425.35 | 1.27% | 35,500 |
| Apr 29, 2026 | 425.40 | 425.80 | 418.00 | 420.00 | 420.00 | -0.27% | 35,500 |
| Apr 28, 2026 | 424.00 | 433.45 | 411.00 | 421.15 | 421.15 | -0.60% | 43,500 |
| Apr 27, 2026 | 428.00 | 439.50 | 420.50 | 423.70 | 423.70 | -2.82% | 39,000 |
| Apr 24, 2026 | 433.90 | 441.95 | 429.75 | 436.00 | 436.00 | 0.97% | 38,000 |
| Apr 23, 2026 | 425.00 | 438.95 | 419.00 | 431.80 | 431.80 | 2.58% | 36,000 |
| Apr 22, 2026 | 423.90 | 425.95 | 416.20 | 420.95 | 420.95 | 0.65% | 15,000 |
| Apr 21, 2026 | 409.00 | 427.50 | 409.00 | 418.25 | 418.25 | -0.11% | 34,000 |
| Apr 20, 2026 | 426.05 | 444.10 | 416.50 | 418.70 | 418.70 | -3.41% | 74,500 |
| Apr 17, 2026 | 441.90 | 442.00 | 432.10 | 433.50 | 433.50 | -0.63% | 20,000 |
| Apr 16, 2026 | 438.70 | 446.50 | 436.25 | 436.25 | 436.25 | -0.56% | 11,500 |
| 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 |