Accent Microcell Limited (NSE:ACCENTMIC)
India · Delayed Price · Currency is INR 609.05
+6.35 (1.05%)
Nov 11, 2026, 2:06 PM IST
Accent Microcell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 602.70 | 619.10 | 602.70 | 609.05 | 609.05 | 1.05% | 6,000 |
| Nov 9, 2026 | 616.90 | 616.90 | 600.00 | 602.70 | 602.70 | -2.79% | 12,500 |
| Nov 8, 2026 | 617.00 | 627.00 | 614.05 | 620.00 | 620.00 | 1.46% | 4,250 |
| Nov 6, 2026 | 639.00 | 639.00 | 605.00 | 611.05 | 611.05 | -2.57% | 12,500 |
| Nov 5, 2026 | 614.80 | 675.00 | 611.00 | 627.20 | 627.20 | 3.96% | 36,500 |
| Nov 4, 2026 | 625.50 | 630.05 | 600.10 | 603.30 | 603.30 | -4.12% | 131,750 |
| Nov 3, 2026 | 619.70 | 632.50 | 613.00 | 629.25 | 629.25 | 1.54% | 8,250 |
| Nov 2, 2026 | 635.00 | 655.00 | 615.00 | 619.70 | 619.70 | -3.02% | 27,750 |
| Oct 30, 2026 | 649.00 | 649.00 | 630.05 | 639.00 | 639.00 | 0.79% | 15,000 |
| Oct 29, 2026 | 645.00 | 645.00 | 622.10 | 634.00 | 634.00 | 2.05% | 25,000 |
| Oct 28, 2026 | 648.00 | 648.00 | 615.00 | 621.25 | 621.25 | -3.05% | 31,000 |
| Oct 27, 2026 | 665.00 | 682.60 | 630.05 | 640.80 | 640.80 | -3.24% | 36,500 |
| Oct 26, 2026 | 580.65 | 700.00 | 580.65 | 662.25 | 662.25 | 11.77% | 64,500 |
| Oct 23, 2026 | 616.65 | 616.65 | 560.00 | 592.50 | 592.50 | -3.92% | 73,500 |
| Oct 22, 2026 | 642.35 | 642.35 | 615.75 | 616.65 | 616.65 | -2.93% | 25,000 |
| Oct 21, 2026 | 668.80 | 668.80 | 635.05 | 635.25 | 635.25 | -2.93% | 39,500 |
| Oct 19, 2026 | 688.00 | 688.00 | 645.05 | 654.40 | 654.40 | -3.12% | 24,000 |
| Oct 16, 2026 | 689.95 | 690.00 | 675.00 | 675.45 | 675.45 | -1.82% | 40,500 |
| Oct 15, 2026 | 699.00 | 699.00 | 680.00 | 688.00 | 688.00 | -1.13% | 49,000 |
| Oct 14, 2026 | 695.00 | 700.00 | 675.05 | 695.85 | 695.85 | 2.58% | 212,500 |
| Oct 13, 2026 | 660.00 | 687.95 | 655.15 | 678.35 | 678.35 | 2.51% | 57,500 |
| Oct 12, 2026 | 660.00 | 665.00 | 646.05 | 661.75 | 661.75 | 1.85% | 49,500 |
| Oct 9, 2026 | 650.00 | 655.95 | 636.00 | 649.75 | 649.75 | 0.64% | 52,000 |
| Oct 8, 2026 | 670.00 | 670.00 | 643.00 | 645.60 | 645.60 | -3.16% | 51,500 |
| Oct 7, 2026 | 673.70 | 673.70 | 665.50 | 666.65 | 666.65 | 0.58% | 47,000 |
| Oct 6, 2026 | 661.00 | 667.60 | 660.55 | 662.80 | 662.80 | -0.02% | 73,000 |
| Oct 5, 2026 | 660.00 | 675.00 | 657.50 | 662.90 | 662.90 | -1.04% | 20,500 |
| Oct 1, 2026 | 670.05 | 675.00 | 627.00 | 669.90 | 669.90 | -0.70% | 118,000 |
| Sep 30, 2026 | 671.25 | 680.00 | 671.25 | 674.65 | 674.65 | 0.10% | 13,500 |
| Sep 29, 2026 | 683.95 | 683.95 | 671.30 | 674.00 | 674.00 | -0.42% | 16,000 |
| Sep 28, 2026 | 681.95 | 682.95 | 665.65 | 676.85 | 676.85 | 0.30% | 39,500 |
| Sep 25, 2026 | 672.50 | 677.45 | 660.00 | 674.85 | 674.85 | 0.09% | 80,000 |
| Sep 24, 2026 | 665.00 | 688.50 | 665.00 | 674.25 | 674.25 | 0.58% | 94,500 |
| Sep 23, 2026 | 685.00 | 685.00 | 669.10 | 670.35 | 670.35 | -0.92% | 21,500 |
| Sep 22, 2026 | 690.00 | 692.65 | 675.15 | 676.55 | 676.55 | -1.02% | 27,500 |
| Sep 21, 2026 | 682.30 | 694.95 | 678.00 | 683.55 | 683.55 | 0.26% | 33,500 |
| Sep 18, 2026 | 682.45 | 698.90 | 676.55 | 681.75 | 681.75 | 0.40% | 23,000 |
| Sep 17, 2026 | 656.80 | 704.50 | 656.80 | 679.05 | 679.05 | 2.87% | 64,000 |
| Sep 16, 2026 | 677.20 | 680.00 | 635.00 | 660.10 | 660.10 | -3.85% | 60,500 |
| Sep 15, 2026 | 729.00 | 731.70 | 680.00 | 686.55 | 686.55 | -5.40% | 141,000 |
| Sep 11, 2026 | 711.00 | 730.00 | 691.65 | 725.75 | 725.75 | 2.67% | 76,500 |
| Sep 10, 2026 | 694.05 | 714.00 | 688.00 | 706.90 | 706.90 | 1.85% | 105,500 |
| Sep 9, 2026 | 653.80 | 699.00 | 646.30 | 694.05 | 694.05 | 7.95% | 161,500 |
| Sep 8, 2026 | 627.00 | 653.90 | 618.45 | 642.95 | 642.95 | 3.10% | 77,500 |
| Sep 7, 2026 | 620.70 | 624.20 | 615.30 | 623.60 | 623.60 | 0.94% | 59,500 |
| Sep 4, 2026 | 612.00 | 619.00 | 608.70 | 617.80 | 617.80 | 1.71% | 56,500 |
| Sep 3, 2026 | 598.55 | 612.00 | 598.00 | 607.40 | 607.40 | 0.88% | 23,000 |
| Sep 2, 2026 | 606.95 | 607.00 | 597.35 | 602.10 | 602.10 | -0.63% | 27,000 |
| Sep 1, 2026 | 596.65 | 607.00 | 596.65 | 605.90 | 605.90 | 1.55% | 62,500 |
| Aug 31, 2026 | 609.00 | 609.00 | 593.25 | 596.65 | 596.65 | -1.52% | 15,000 |