Accretion Pharmaceuticals Limited (NSE:ACCPL)
India · Delayed Price · Currency is INR 67.45
-3.50 (-4.93%)
At close: Mar 5, 2026
Accretion Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 70.85 | 70.90 | 67.45 | 67.45 | 67.45 | -4.93% | 12,000 |
| Mar 4, 2026 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 4.26% | 1,200 |
| Mar 2, 2026 | 69.95 | 71.00 | 68.05 | 68.05 | 68.05 | -4.15% | 10,800 |
| Feb 27, 2026 | 64.55 | 71.00 | 64.45 | 71.00 | 71.00 | 4.72% | 8,400 |
| Feb 26, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - | 1,200 |
| Feb 25, 2026 | 67.50 | 68.00 | 67.50 | 67.80 | 67.80 | -0.95% | 3,600 |
| Feb 24, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | -0.07% | 1,200 |
| Feb 20, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -3.52% | 2,400 |
| Feb 19, 2026 | 68.60 | 71.00 | 68.50 | 71.00 | 71.00 | 3.65% | 8,400 |
| Feb 18, 2026 | 68.70 | 68.70 | 68.50 | 68.50 | 68.50 | - | 7,200 |
| Feb 13, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.44% | 4,800 |
| Feb 12, 2026 | 68.40 | 68.40 | 68.20 | 68.20 | 68.20 | 0.59% | 4,800 |
| Feb 11, 2026 | 67.85 | 67.85 | 67.80 | 67.80 | 67.80 | -0.88% | 2,400 |
| Feb 10, 2026 | 67.05 | 70.40 | 66.00 | 68.40 | 68.40 | 2.01% | 15,600 |
| Feb 9, 2026 | 66.70 | 68.50 | 66.70 | 67.05 | 67.05 | 0.68% | 10,800 |
| Feb 6, 2026 | 68.50 | 68.50 | 66.15 | 66.60 | 66.60 | -4.31% | 20,400 |
| Feb 5, 2026 | 71.00 | 71.00 | 69.60 | 69.60 | 69.60 | -4.92% | 2,400 |
| Feb 4, 2026 | 73.25 | 73.25 | 73.20 | 73.20 | 73.20 | - | 6,000 |
| Feb 3, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 4.95% | 12,000 |
| Feb 1, 2026 | 66.05 | 70.00 | 66.05 | 69.75 | 69.75 | 3.49% | 6,000 |
| Jan 30, 2026 | 67.45 | 67.45 | 67.40 | 67.40 | 67.40 | - | 3,600 |
| Jan 29, 2026 | 67.30 | 67.40 | 67.30 | 67.40 | 67.40 | 0.22% | 3,600 |
| Jan 28, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - | 1,200 |
| Jan 27, 2026 | 64.05 | 67.25 | 64.00 | 67.25 | 67.25 | 5.00% | 9,600 |
| Jan 23, 2026 | 67.00 | 67.00 | 64.00 | 64.05 | 64.05 | -4.83% | 22,800 |
| Jan 22, 2026 | 66.55 | 67.30 | 66.55 | 67.30 | 67.30 | 4.99% | 12,000 |
| Jan 21, 2026 | 67.00 | 67.00 | 63.65 | 64.10 | 64.10 | -4.33% | 15,600 |
| Jan 20, 2026 | 68.00 | 69.40 | 67.00 | 67.00 | 67.00 | -1.54% | 15,600 |
| Jan 19, 2026 | 71.00 | 71.00 | 68.00 | 68.05 | 68.05 | -3.82% | 12,000 |
| Jan 16, 2026 | 70.75 | 72.80 | 70.75 | 70.75 | 70.75 | 2.02% | 21,600 |
| Jan 14, 2026 | 70.00 | 70.55 | 69.35 | 69.35 | 69.35 | -4.93% | 33,600 |
| Jan 13, 2026 | 74.45 | 74.45 | 69.90 | 72.95 | 72.95 | -0.82% | 13,200 |
| Jan 12, 2026 | 73.80 | 73.80 | 73.50 | 73.55 | 73.55 | -4.91% | 28,800 |
| Jan 9, 2026 | 79.45 | 79.45 | 77.35 | 77.35 | 77.35 | 0.32% | 6,000 |
| Jan 8, 2026 | 77.10 | 79.00 | 77.05 | 77.10 | 77.10 | -4.93% | 48,000 |
| Jan 7, 2026 | 82.45 | 82.65 | 81.10 | 81.10 | 81.10 | -2.35% | 4,800 |
| Jan 6, 2026 | 83.40 | 83.65 | 82.45 | 83.05 | 83.05 | -4.21% | 6,000 |
| Jan 5, 2026 | 84.00 | 86.70 | 80.00 | 86.70 | 86.70 | 3.21% | 20,400 |
| Jan 2, 2026 | 86.40 | 86.40 | 84.00 | 84.00 | 84.00 | -0.06% | 18,000 |
| Jan 1, 2026 | 86.00 | 86.00 | 84.00 | 84.05 | 84.05 | -4.33% | 21,600 |
| Dec 31, 2025 | 86.00 | 88.75 | 82.65 | 87.85 | 87.85 | 0.98% | 42,000 |
| Dec 30, 2025 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -1.14% | 6,000 |
| Dec 29, 2025 | 90.00 | 91.90 | 86.30 | 88.00 | 88.00 | -0.06% | 10,800 |
| Dec 26, 2025 | 91.95 | 91.95 | 88.05 | 88.05 | 88.05 | 0.06% | 10,800 |
| Dec 24, 2025 | 89.00 | 90.00 | 88.00 | 88.00 | 88.00 | -2.11% | 20,400 |
| Dec 23, 2025 | 90.00 | 90.05 | 85.75 | 89.90 | 89.90 | -0.17% | 22,800 |
| Dec 22, 2025 | 92.05 | 95.95 | 90.00 | 90.05 | 90.05 | -2.17% | 12,000 |
| Dec 19, 2025 | 89.45 | 92.05 | 89.45 | 92.05 | 92.05 | 4.96% | 26,400 |
| Dec 18, 2025 | 90.90 | 91.10 | 86.25 | 87.70 | 87.70 | -2.56% | 14,400 |
| Dec 17, 2025 | 90.00 | 90.85 | 89.00 | 90.00 | 90.00 | -0.94% | 13,200 |