Accretion Pharmaceuticals Limited (NSE:ACCPL)
India · Delayed Price · Currency is INR 169.90
+6.90 (4.23%)
At close: Jul 31, 2026
Accretion Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 165.25 | 165.25 | 160.55 | 162.00 | 162.00 | -4.14% | 84,000 |
| Jul 1, 2026 | 171.15 | 171.15 | 164.20 | 169.00 | 169.00 | 3.65% | 10,800 |
| Jun 30, 2026 | 159.00 | 163.10 | 159.00 | 163.05 | 163.05 | 4.96% | 51,600 |
| Jun 29, 2026 | 153.95 | 156.60 | 153.95 | 155.35 | 155.35 | 4.16% | 75,600 |
| Jun 25, 2026 | 152.50 | 158.15 | 149.00 | 149.15 | 149.15 | -1.81% | 37,200 |
| Jun 24, 2026 | 143.70 | 152.50 | 140.10 | 151.90 | 151.90 | 4.40% | 27,600 |
| Jun 23, 2026 | 142.20 | 145.50 | 142.20 | 145.50 | 145.50 | 2.72% | 9,600 |
| Jun 22, 2026 | 142.25 | 143.00 | 141.65 | 141.65 | 141.65 | -1.25% | 10,800 |
| Jun 19, 2026 | 151.00 | 151.00 | 143.45 | 143.45 | 143.45 | -5.00% | 18,000 |
| Jun 18, 2026 | 148.25 | 153.75 | 148.25 | 151.00 | 151.00 | 1.99% | 3,600 |
| Jun 17, 2026 | 138.10 | 150.15 | 136.05 | 148.05 | 148.05 | 3.53% | 64,800 |
| Jun 16, 2026 | 141.00 | 143.00 | 136.00 | 143.00 | 143.00 | 0.07% | 18,000 |
| Jun 15, 2026 | 143.95 | 143.95 | 142.90 | 142.90 | 142.90 | 4.12% | 2,400 |
| Jun 12, 2026 | 139.70 | 142.05 | 136.55 | 137.25 | 137.25 | 1.44% | 16,800 |
| Jun 11, 2026 | 139.20 | 140.00 | 135.30 | 135.30 | 135.30 | -3.60% | 14,400 |
| Jun 10, 2026 | 133.00 | 141.00 | 131.20 | 140.35 | 140.35 | 4.50% | 24,000 |
| Jun 9, 2026 | 136.60 | 136.60 | 131.15 | 134.30 | 134.30 | -2.68% | 14,400 |
| Jun 8, 2026 | 142.00 | 142.25 | 137.70 | 138.00 | 138.00 | -4.76% | 18,000 |
| Jun 5, 2026 | 143.00 | 144.90 | 140.00 | 144.90 | 144.90 | 1.44% | 9,600 |
| Jun 4, 2026 | 140.40 | 145.85 | 137.70 | 142.85 | 142.85 | 1.82% | 16,800 |
| Jun 3, 2026 | 139.95 | 140.30 | 135.00 | 140.30 | 140.30 | 4.98% | 44,400 |
| Jun 2, 2026 | 129.00 | 133.85 | 127.00 | 133.65 | 133.65 | 4.82% | 63,600 |
| Jun 1, 2026 | 119.60 | 128.50 | 119.60 | 127.50 | 127.50 | 3.91% | 25,200 |
| May 29, 2026 | 117.10 | 123.30 | 116.50 | 122.70 | 122.70 | 4.47% | 42,000 |
| May 27, 2026 | 118.00 | 118.00 | 116.00 | 117.45 | 117.45 | -1.63% | 16,800 |
| May 26, 2026 | 118.00 | 120.00 | 114.35 | 119.40 | 119.40 | 1.96% | 7,200 |
| May 25, 2026 | 111.55 | 117.10 | 111.55 | 117.10 | 117.10 | 4.98% | 32,400 |
| May 22, 2026 | 113.05 | 113.05 | 111.30 | 111.55 | 111.55 | -3.08% | 10,800 |
| May 21, 2026 | 113.60 | 116.00 | 112.65 | 115.10 | 115.10 | 1.86% | 24,000 |