Accent Microcell Limited (NSE:ACCENTMIC)
India · Delayed Price · Currency is INR 605.05
+6.75 (1.13%)
Aug 21, 2026, 3:29 PM IST
Accent Microcell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 608.95 | 608.95 | 593.00 | 605.05 | 605.05 | 1.13% | 65,000 |
| Aug 20, 2026 | 599.00 | 607.65 | 594.00 | 598.30 | 598.30 | -0.05% | 37,000 |
| Aug 19, 2026 | 594.55 | 608.00 | 591.00 | 598.60 | 598.60 | 0.68% | 60,000 |
| Aug 18, 2026 | 588.50 | 602.00 | 587.15 | 594.55 | 594.55 | 1.18% | 55,000 |
| Aug 17, 2026 | 585.00 | 591.00 | 574.10 | 587.60 | 587.60 | 0.79% | 41,500 |
| Aug 14, 2026 | 570.95 | 585.00 | 570.00 | 583.00 | 583.00 | 2.40% | 69,500 |
| Aug 13, 2026 | 560.45 | 571.75 | 560.00 | 569.35 | 569.35 | 1.59% | 26,500 |
| Aug 12, 2026 | 546.25 | 563.50 | 546.25 | 560.45 | 560.45 | 2.09% | 42,500 |
| Aug 11, 2026 | 560.00 | 562.50 | 545.00 | 548.95 | 548.95 | -1.82% | 30,000 |
| Aug 10, 2026 | 551.50 | 562.95 | 538.10 | 559.15 | 559.15 | 2.80% | 102,500 |
| Aug 7, 2026 | 522.50 | 547.00 | 515.00 | 543.90 | 543.90 | 5.72% | 134,500 |
| Aug 6, 2026 | 516.00 | 517.00 | 508.05 | 514.45 | 514.45 | 0.58% | 15,500 |
| Aug 5, 2026 | 509.00 | 517.10 | 505.00 | 511.50 | 511.50 | 1.44% | 32,500 |
| Aug 4, 2026 | 505.50 | 509.95 | 495.00 | 504.25 | 504.25 | -0.74% | 52,000 |
| Aug 3, 2026 | 509.00 | 514.85 | 492.05 | 508.00 | 508.00 | -0.02% | 64,500 |
| Jul 31, 2026 | 496.00 | 508.90 | 493.20 | 508.10 | 508.10 | 2.76% | 61,500 |
| Jul 30, 2026 | 500.00 | 500.00 | 490.00 | 494.45 | 494.45 | 0.49% | 31,000 |
| Jul 29, 2026 | 500.00 | 510.00 | 489.00 | 492.05 | 492.05 | -1.70% | 44,000 |
| Jul 28, 2026 | 505.00 | 508.45 | 490.00 | 500.55 | 500.55 | -0.73% | 38,500 |
| Jul 27, 2026 | 494.25 | 507.20 | 494.25 | 504.25 | 504.25 | 1.88% | 42,500 |
| Jul 24, 2026 | 508.45 | 508.45 | 490.00 | 494.95 | 494.95 | -2.17% | 54,000 |
| Jul 23, 2026 | 508.80 | 509.90 | 497.00 | 505.95 | 505.95 | 2.51% | 45,500 |
| Jul 22, 2026 | 501.50 | 514.00 | 486.00 | 493.55 | 493.55 | -3.14% | 50,500 |
| Jul 21, 2026 | 528.05 | 528.05 | 507.00 | 509.55 | 509.55 | -3.41% | 63,500 |
| Jul 20, 2026 | 521.00 | 530.00 | 518.10 | 527.55 | 527.55 | 2.76% | 531,500 |
| Jul 17, 2026 | 519.35 | 519.35 | 504.00 | 513.40 | 513.40 | 0.90% | 16,500 |
| Jul 16, 2026 | 523.90 | 524.00 | 507.05 | 509.80 | 508.80 | -2.24% | 22,500 |
| Jul 15, 2026 | 519.00 | 524.00 | 514.75 | 521.50 | 520.48 | 0.95% | 63,000 |
| Jul 14, 2026 | 519.90 | 524.00 | 512.10 | 516.60 | 515.59 | -1.50% | 26,000 |
| Jul 13, 2026 | 506.40 | 525.00 | 504.50 | 524.45 | 523.42 | 2.14% | 78,000 |
| Jul 10, 2026 | 495.00 | 519.75 | 490.30 | 513.45 | 512.44 | 4.17% | 89,000 |
| Jul 9, 2026 | 491.05 | 498.00 | 488.00 | 492.90 | 491.93 | 0.48% | 74,500 |
| Jul 8, 2026 | 496.45 | 496.85 | 482.20 | 490.55 | 489.59 | -1.59% | 25,500 |
| Jul 7, 2026 | 499.20 | 504.90 | 495.00 | 498.50 | 497.52 | -2.14% | 32,500 |
| Jul 6, 2026 | 504.95 | 510.00 | 503.95 | 509.40 | 508.40 | 2.03% | 25,000 |
| Jul 3, 2026 | 497.95 | 507.50 | 496.00 | 499.25 | 498.27 | 0.33% | 48,500 |
| Jul 2, 2026 | 499.80 | 508.90 | 491.95 | 497.60 | 496.62 | 0.26% | 61,000 |
| Jul 1, 2026 | 487.65 | 499.10 | 481.00 | 496.30 | 495.33 | 2.28% | 45,000 |
| Jun 30, 2026 | 483.00 | 497.45 | 483.00 | 485.25 | 484.30 | 0.32% | 24,000 |
| Jun 29, 2026 | 455.00 | 493.00 | 451.15 | 483.70 | 482.75 | 5.23% | 88,500 |
| Jun 25, 2026 | 461.70 | 465.00 | 458.00 | 459.65 | 458.75 | -1.00% | 34,500 |
| Jun 24, 2026 | 471.00 | 471.95 | 460.10 | 464.30 | 463.39 | -0.38% | 11,500 |
| Jun 23, 2026 | 454.50 | 475.00 | 454.50 | 466.05 | 465.14 | 3.96% | 116,500 |
| Jun 22, 2026 | 443.05 | 459.00 | 443.05 | 448.30 | 447.42 | -0.82% | 40,500 |
| Jun 19, 2026 | 446.00 | 455.00 | 446.00 | 452.00 | 451.11 | -0.58% | 24,000 |
| Jun 18, 2026 | 433.05 | 459.05 | 433.05 | 454.65 | 453.76 | 4.45% | 58,000 |
| Jun 17, 2026 | 437.70 | 447.20 | 435.00 | 435.30 | 434.45 | -1.03% | 46,000 |
| Jun 16, 2026 | 450.10 | 451.00 | 435.25 | 439.85 | 438.99 | -2.26% | 60,500 |
| Jun 15, 2026 | 460.00 | 463.00 | 446.50 | 450.00 | 449.12 | -2.05% | 47,500 |
| Jun 12, 2026 | 456.50 | 461.95 | 446.05 | 459.40 | 458.50 | 2.11% | 44,000 |