Accent Microcell Limited (NSE:ACCENTMIC)
India · Delayed Price · Currency is INR 450.10
+2.15 (0.48%)
May 6, 2026, 3:29 PM IST
Accent Microcell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |