Accord Synergy Limited (NSE:ACCORD)
India · Delayed Price · Currency is INR 53.00
+2.50 (4.95%)
At close: May 20, 2026
Accord Synergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 4.95% | 2,000 |
| May 19, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 4.99% | 6,000 |
| May 18, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 4.91% | 2,000 |
| May 14, 2026 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 4.92% | 4,000 |
| May 7, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 4.92% | 2,000 |
| May 6, 2026 | 41.55 | 45.85 | 41.55 | 41.65 | 41.65 | -4.69% | 12,000 |
| May 5, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -4.90% | 8,000 |
| May 4, 2026 | 48.35 | 50.55 | 45.95 | 45.95 | 45.95 | -4.96% | 16,000 |
| Apr 30, 2026 | 50.60 | 50.60 | 45.80 | 48.35 | 48.35 | 0.31% | 12,000 |
| Apr 29, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 4.90% | 2,000 |
| Apr 27, 2026 | 43.95 | 45.95 | 43.95 | 45.95 | 45.95 | 4.55% | 12,000 |
| Apr 24, 2026 | 46.00 | 46.10 | 43.95 | 43.95 | 43.95 | - | 28,000 |
| Apr 23, 2026 | 46.10 | 46.10 | 41.80 | 43.95 | 43.95 | - | 58,000 |
| Apr 22, 2026 | 43.95 | 43.95 | 40.95 | 43.95 | 43.95 | 4.89% | 34,000 |
| Apr 21, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 4.88% | 16,000 |
| Apr 20, 2026 | 40.00 | 40.00 | 39.95 | 39.95 | 39.95 | 4.72% | 8,000 |
| Apr 17, 2026 | 38.15 | 38.15 | 38.10 | 38.15 | 38.15 | 4.95% | 84,000 |
| Apr 16, 2026 | 40.15 | 40.15 | 36.35 | 36.35 | 36.35 | -4.97% | 10,000 |
| Apr 15, 2026 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 4.94% | 2,000 |
| Apr 13, 2026 | 36.35 | 36.45 | 36.35 | 36.45 | 36.45 | 4.89% | 8,000 |
| Apr 10, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 4.98% | 4,000 |
| Apr 9, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 4.91% | 20,000 |
| Apr 8, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 4.99% | 2,000 |
| Apr 7, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 4.89% | 2,000 |
| Apr 6, 2026 | 27.30 | 28.65 | 27.30 | 28.65 | 28.65 | 4.95% | 4,000 |
| Apr 2, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 5.00% | 2,000 |
| Mar 30, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.89% | 2,000 |
| Mar 24, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 2,000 |
| Mar 20, 2026 | 25.35 | 26.50 | 25.35 | 26.50 | 26.50 | -0.56% | 4,000 |
| Mar 16, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - | 2,000 |
| Mar 11, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 4.92% | 2,000 |
| Mar 5, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -4.87% | 2,000 |
| Mar 4, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -4.98% | 4,000 |
| Mar 2, 2026 | 31.00 | 31.00 | 28.10 | 28.10 | 28.10 | -4.91% | 18,000 |
| Feb 26, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 4.97% | 6,000 |
| Feb 24, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 4.65% | 2,000 |
| Feb 23, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 4.87% | 2,000 |
| Feb 16, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -5.00% | 2,000 |
| Feb 12, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | 2,000 |
| Feb 3, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 2,000 |
| Jan 30, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.28% | 4,000 |
| Jan 29, 2026 | 28.90 | 28.95 | 28.90 | 28.95 | 28.95 | 4.89% | 4,000 |
| Jan 16, 2026 | 29.05 | 29.05 | 27.60 | 27.60 | 27.60 | -4.99% | 4,000 |
| Jan 14, 2026 | 31.00 | 31.65 | 29.05 | 29.05 | 29.05 | -4.60% | 10,000 |
| Jan 13, 2026 | 29.00 | 30.45 | 27.60 | 30.45 | 30.45 | 5.00% | 24,000 |
| Dec 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 2,000 |
| Dec 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 4.88% | 2,000 |
| Dec 19, 2025 | 27.50 | 27.65 | 27.50 | 27.65 | 27.65 | 4.93% | 8,000 |
| Dec 12, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 4.98% | 2,000 |
| Dec 9, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 4.80% | 2,000 |