Accent Microcell Limited (NSE:ACCENTMIC)
India · Delayed Price · Currency is INR 525.00
+11.55 (2.25%)
Jul 13, 2026, 3:29 PM IST
Accent Microcell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 506.40 | 525.00 | 504.50 | 524.45 | 524.45 | 2.14% | 78,000 |
| Jul 10, 2026 | 495.00 | 519.75 | 490.30 | 513.45 | 513.45 | 4.17% | 89,000 |
| Jul 9, 2026 | 491.05 | 498.00 | 488.00 | 492.90 | 492.90 | 0.48% | 74,500 |
| Jul 8, 2026 | 496.45 | 496.85 | 482.20 | 490.55 | 490.55 | -1.59% | 25,500 |
| Jul 7, 2026 | 499.20 | 504.90 | 495.00 | 498.50 | 498.50 | -2.14% | 32,500 |
| Jul 6, 2026 | 504.95 | 510.00 | 503.95 | 509.40 | 509.40 | 2.03% | 25,000 |
| Jul 3, 2026 | 497.95 | 507.50 | 496.00 | 499.25 | 499.25 | 0.33% | 48,500 |
| Jul 2, 2026 | 499.80 | 508.90 | 491.95 | 497.60 | 497.60 | 0.26% | 61,000 |
| Jul 1, 2026 | 487.65 | 499.10 | 481.00 | 496.30 | 496.30 | 2.28% | 45,000 |
| Jun 30, 2026 | 483.00 | 497.45 | 483.00 | 485.25 | 485.25 | 0.32% | 24,000 |
| Jun 29, 2026 | 455.00 | 493.00 | 451.15 | 483.70 | 483.70 | 5.23% | 88,500 |
| Jun 25, 2026 | 461.70 | 465.00 | 458.00 | 459.65 | 459.65 | -1.00% | 34,500 |
| Jun 24, 2026 | 471.00 | 471.95 | 460.10 | 464.30 | 464.30 | -0.38% | 11,500 |
| Jun 23, 2026 | 454.50 | 475.00 | 454.50 | 466.05 | 466.05 | 3.96% | 116,500 |
| Jun 22, 2026 | 443.05 | 459.00 | 443.05 | 448.30 | 448.30 | -0.82% | 40,500 |
| Jun 19, 2026 | 446.00 | 455.00 | 446.00 | 452.00 | 452.00 | -0.58% | 24,000 |
| Jun 18, 2026 | 433.05 | 459.05 | 433.05 | 454.65 | 454.65 | 4.45% | 58,000 |
| Jun 17, 2026 | 437.70 | 447.20 | 435.00 | 435.30 | 435.30 | -1.03% | 46,000 |
| Jun 16, 2026 | 450.10 | 451.00 | 435.25 | 439.85 | 439.85 | -2.26% | 60,500 |
| Jun 15, 2026 | 460.00 | 463.00 | 446.50 | 450.00 | 450.00 | -2.05% | 47,500 |
| Jun 12, 2026 | 456.50 | 461.95 | 446.05 | 459.40 | 459.40 | 2.11% | 44,000 |
| Jun 11, 2026 | 452.00 | 457.40 | 445.00 | 449.90 | 449.90 | -2.40% | 28,500 |
| Jun 10, 2026 | 476.10 | 476.10 | 456.10 | 460.95 | 460.95 | -3.13% | 27,000 |
| Jun 9, 2026 | 477.10 | 487.40 | 469.00 | 475.85 | 475.85 | 0.03% | 686,000 |
| Jun 8, 2026 | 475.00 | 485.00 | 465.00 | 475.70 | 475.70 | -0.36% | 49,000 |
| Jun 5, 2026 | 472.85 | 481.70 | 470.00 | 477.40 | 477.40 | 1.11% | 55,000 |
| Jun 4, 2026 | 474.00 | 480.95 | 467.10 | 472.15 | 472.15 | 0.24% | 44,000 |
| Jun 3, 2026 | 464.65 | 473.95 | 463.00 | 471.00 | 471.00 | 1.51% | 67,000 |
| Jun 2, 2026 | 463.60 | 469.00 | 452.00 | 464.00 | 464.00 | 1.17% | 49,500 |
| Jun 1, 2026 | 447.00 | 464.00 | 438.50 | 458.65 | 458.65 | 3.78% | 39,000 |
| May 29, 2026 | 448.70 | 451.00 | 440.00 | 441.95 | 441.95 | -2.00% | 29,000 |
| 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 |