Accretion Pharmaceuticals Limited (NSE:ACCPL)
India · Delayed Price · Currency is INR 185.30
-8.65 (-4.46%)
At close: Oct 7, 2026
Accretion Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 186.00 | 186.00 | 184.30 | 185.30 | 185.30 | -4.46% | 42,000 |
| Oct 6, 2026 | 190.80 | 194.00 | 184.40 | 193.95 | 193.95 | -0.05% | 16,800 |
| Oct 5, 2026 | 195.05 | 195.05 | 193.15 | 194.05 | 194.05 | -4.55% | 34,800 |
| Oct 1, 2026 | 212.00 | 214.20 | 203.30 | 203.30 | 203.30 | -5.00% | 24,000 |
| Sep 30, 2026 | 210.95 | 220.00 | 208.70 | 214.00 | 214.00 | 1.45% | 44,400 |
| Sep 29, 2026 | 202.25 | 210.95 | 202.25 | 210.95 | 210.95 | 4.30% | 2,400 |
| Sep 28, 2026 | 200.10 | 202.50 | 193.15 | 202.25 | 202.25 | -0.52% | 25,200 |
| Sep 25, 2026 | 200.00 | 205.00 | 198.00 | 203.30 | 203.30 | -0.83% | 18,000 |
| Sep 24, 2026 | 205.00 | 206.40 | 201.20 | 205.00 | 205.00 | 0.02% | 12,000 |
| Sep 23, 2026 | 214.95 | 214.95 | 204.25 | 204.95 | 204.95 | -4.65% | 13,200 |
| Sep 22, 2026 | 206.00 | 214.95 | 197.60 | 214.95 | 214.95 | 3.34% | 24,000 |
| Sep 21, 2026 | 205.55 | 208.00 | 203.00 | 208.00 | 208.00 | -0.95% | 38,400 |
| Sep 18, 2026 | 204.05 | 210.00 | 204.05 | 210.00 | 210.00 | -0.40% | 2,400 |
| Sep 17, 2026 | 208.80 | 214.00 | 208.00 | 210.85 | 210.85 | 0.98% | 38,400 |
| Sep 16, 2026 | 209.00 | 211.00 | 208.05 | 208.80 | 208.80 | -4.66% | 19,200 |
| Sep 15, 2026 | 215.00 | 219.00 | 210.00 | 219.00 | 219.00 | 1.86% | 8,400 |
| 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 |