Accretion Pharmaceuticals Limited (NSE:ACCPL)
India · Delayed Price · Currency is INR 215.00
+5.00 (2.38%)
At close: Sep 11, 2026
Accretion Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 207.60 | 215.00 | 207.55 | 215.00 | 215.00 | 2.38% | 13,200 |
| Sep 10, 2026 | 201.55 | 210.00 | 201.55 | 210.00 | 210.00 | 3.96% | 6,000 |
| Sep 9, 2026 | 205.00 | 210.00 | 201.00 | 202.00 | 202.00 | -3.81% | 8,400 |
| Sep 8, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 1,200 |
| Sep 7, 2026 | 201.90 | 210.00 | 201.90 | 210.00 | 210.00 | 5.00% | 68,400 |
| Sep 4, 2026 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | -0.99% | 13,200 |
| Sep 3, 2026 | 210.00 | 210.00 | 202.00 | 202.00 | 202.00 | -1.46% | 7,200 |
| Sep 2, 2026 | 203.00 | 205.00 | 203.00 | 205.00 | 205.00 | -0.97% | 2,400 |
| Sep 1, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - | 1,200 |
| Aug 31, 2026 | 199.50 | 207.00 | 198.20 | 207.00 | 207.00 | 3.73% | 15,600 |
| Aug 27, 2026 | 200.00 | 200.00 | 199.55 | 199.55 | 199.55 | -0.62% | 3,600 |
| Aug 26, 2026 | 192.00 | 201.60 | 192.00 | 200.80 | 200.80 | 4.58% | 12,000 |
| Aug 25, 2026 | 193.05 | 196.00 | 191.00 | 192.00 | 192.00 | -4.00% | 32,400 |
| Aug 24, 2026 | 202.00 | 204.00 | 194.00 | 200.00 | 200.00 | -1.14% | 8,400 |
| Aug 21, 2026 | 204.00 | 204.05 | 199.00 | 202.30 | 202.30 | -2.74% | 15,600 |
| Aug 20, 2026 | 214.70 | 214.70 | 208.00 | 208.00 | 208.00 | 1.22% | 12,000 |
| Aug 19, 2026 | 200.00 | 210.00 | 190.00 | 205.50 | 205.50 | 2.75% | 64,800 |
| Aug 18, 2026 | 195.00 | 200.05 | 195.00 | 200.00 | 200.00 | 2.56% | 16,800 |
| Aug 17, 2026 | 190.30 | 197.00 | 190.30 | 195.00 | 195.00 | 2.36% | 34,800 |
| Aug 14, 2026 | 182.00 | 192.00 | 182.00 | 190.50 | 190.50 | 3.28% | 10,800 |
| Aug 13, 2026 | 180.90 | 190.00 | 179.30 | 184.45 | 184.45 | -2.25% | 26,400 |
| Aug 12, 2026 | 196.75 | 196.75 | 186.95 | 188.70 | 188.70 | -4.09% | 22,800 |
| Aug 11, 2026 | 190.00 | 196.75 | 190.00 | 196.75 | 196.75 | 3.53% | 4,800 |
| Aug 10, 2026 | 187.90 | 190.05 | 175.15 | 190.05 | 190.05 | 5.00% | 54,000 |
| Aug 7, 2026 | 179.85 | 181.00 | 178.00 | 181.00 | 181.00 | 0.64% | 14,400 |
| Aug 6, 2026 | 187.25 | 187.25 | 179.85 | 179.85 | 179.85 | -0.69% | 10,800 |
| Aug 5, 2026 | 177.00 | 182.50 | 177.00 | 181.10 | 181.10 | 2.32% | 9,600 |
| Aug 4, 2026 | 175.95 | 179.95 | 175.95 | 177.00 | 177.00 | 2.91% | 26,400 |
| Aug 3, 2026 | 171.00 | 178.00 | 165.45 | 172.00 | 172.00 | 1.24% | 38,400 |
| Jul 31, 2026 | 162.00 | 169.90 | 160.00 | 169.90 | 169.90 | 4.23% | 8,400 |
| Jul 30, 2026 | 163.05 | 163.05 | 163.00 | 163.00 | 163.00 | -1.21% | 3,600 |
| Jul 29, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -1.79% | 1,200 |
| Jul 28, 2026 | 162.90 | 168.00 | 162.90 | 168.00 | 168.00 | 5.00% | 12,000 |
| Jul 27, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -2.56% | 1,200 |
| Jul 24, 2026 | 162.15 | 167.00 | 162.15 | 164.20 | 164.20 | -3.55% | 4,800 |
| Jul 23, 2026 | 164.00 | 171.80 | 160.00 | 170.25 | 170.25 | 3.75% | 20,400 |
| Jul 22, 2026 | 163.45 | 165.00 | 156.15 | 164.10 | 164.10 | 0.40% | 10,800 |
| Jul 21, 2026 | 162.00 | 163.45 | 162.00 | 163.45 | 163.45 | -0.40% | 2,400 |
| Jul 20, 2026 | 164.10 | 164.10 | 164.10 | 164.10 | 164.10 | -0.94% | 1,200 |
| Jul 17, 2026 | 168.95 | 168.95 | 165.50 | 165.65 | 165.65 | -0.21% | 38,400 |
| Jul 16, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 3.33% | 1,200 |
| Jul 15, 2026 | 156.15 | 163.95 | 155.65 | 160.65 | 160.65 | 2.26% | 18,000 |
| Jul 14, 2026 | 154.20 | 158.00 | 154.20 | 157.10 | 157.10 | 1.03% | 9,600 |
| Jul 13, 2026 | 157.00 | 157.00 | 154.20 | 155.50 | 155.50 | -0.96% | 6,000 |
| Jul 10, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -2.36% | 1,200 |
| Jul 9, 2026 | 153.60 | 161.25 | 153.60 | 160.80 | 160.80 | 4.69% | 24,000 |
| Jul 8, 2026 | 161.65 | 161.65 | 153.55 | 153.60 | 153.60 | -0.26% | 9,600 |
| Jul 7, 2026 | 158.00 | 158.00 | 154.00 | 154.00 | 154.00 | -3.14% | 9,600 |
| Jul 6, 2026 | 158.00 | 159.00 | 158.00 | 159.00 | 159.00 | 2.15% | 2,400 |
| Jul 3, 2026 | 159.50 | 159.50 | 155.60 | 155.65 | 155.65 | -3.92% | 7,200 |