Accent Microcell Limited (NSE:ACCENTMIC)
India · Delayed Price · Currency is INR 665.50
+2.70 (0.41%)
Oct 7, 2026, 3:28 PM IST
Accent Microcell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 673.70 | 673.70 | 665.50 | 665.50 | 665.50 | 0.41% | 47,500 |
| 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 |
| Aug 28, 2026 | 595.00 | 606.85 | 594.60 | 605.85 | 605.85 | 2.32% | 30,500 |
| Aug 27, 2026 | 599.00 | 599.00 | 584.05 | 592.10 | 592.10 | -0.28% | 37,500 |
| Aug 26, 2026 | 592.95 | 599.75 | 578.05 | 593.75 | 593.75 | 0.30% | 90,500 |
| Aug 25, 2026 | 590.05 | 595.95 | 587.25 | 592.00 | 592.00 | 0.33% | 28,500 |
| Aug 24, 2026 | 605.05 | 621.00 | 587.80 | 590.05 | 590.05 | -2.48% | 86,000 |
| 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 |