Accretion Pharmaceuticals Limited (NSE:ACCPL)
India · Delayed Price · Currency is INR 119.40
+2.30 (1.96%)
At close: May 26, 2026
Accretion Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 103.55 | 114.35 | 103.55 | 113.00 | 113.00 | 3.72% | 61,200 |
| May 19, 2026 | 115.00 | 115.00 | 108.95 | 108.95 | 108.95 | -4.97% | 19,200 |
| May 18, 2026 | 122.95 | 122.95 | 114.65 | 114.65 | 114.65 | -4.10% | 7,200 |
| May 15, 2026 | 119.00 | 123.35 | 118.00 | 119.55 | 119.55 | -1.52% | 25,200 |
| May 14, 2026 | 126.80 | 127.00 | 121.30 | 121.40 | 121.40 | -4.26% | 18,000 |
| May 13, 2026 | 119.20 | 127.00 | 118.00 | 126.80 | 126.80 | 3.72% | 42,000 |
| May 12, 2026 | 118.50 | 127.00 | 117.00 | 122.25 | 122.25 | -0.33% | 45,600 |
| May 11, 2026 | 111.90 | 123.60 | 111.90 | 122.65 | 122.65 | 4.16% | 142,800 |
| May 8, 2026 | 111.15 | 118.10 | 110.00 | 117.75 | 117.75 | 4.67% | 42,000 |
| May 7, 2026 | 108.00 | 113.40 | 104.25 | 112.50 | 112.50 | 4.17% | 84,000 |
| May 6, 2026 | 111.40 | 114.85 | 107.00 | 108.00 | 108.00 | -1.28% | 34,800 |
| May 5, 2026 | 114.05 | 114.05 | 108.35 | 109.40 | 109.40 | -4.08% | 82,800 |
| May 4, 2026 | 113.80 | 114.05 | 110.55 | 114.05 | 114.05 | 4.97% | 105,600 |
| Apr 30, 2026 | 108.65 | 108.65 | 103.00 | 108.65 | 108.65 | 4.98% | 111,600 |
| Apr 29, 2026 | 100.65 | 103.50 | 98.60 | 103.50 | 103.50 | 4.97% | 130,800 |
| Apr 28, 2026 | 97.90 | 98.60 | 93.50 | 98.60 | 98.60 | 4.95% | 66,000 |
| Apr 27, 2026 | 94.45 | 94.45 | 91.00 | 93.95 | 93.95 | 4.27% | 18,000 |
| Apr 24, 2026 | 89.20 | 91.85 | 89.20 | 90.10 | 90.10 | 0.39% | 8,400 |
| Apr 23, 2026 | 93.00 | 93.00 | 89.50 | 89.75 | 89.75 | -3.49% | 12,000 |
| Apr 22, 2026 | 93.45 | 94.00 | 88.10 | 93.00 | 93.00 | 3.39% | 50,400 |
| Apr 21, 2026 | 88.00 | 90.85 | 88.00 | 89.95 | 89.95 | 3.93% | 60,000 |
| Apr 20, 2026 | 83.50 | 86.95 | 80.05 | 86.55 | 86.55 | 4.47% | 36,000 |
| Apr 17, 2026 | 78.05 | 83.10 | 77.40 | 82.85 | 82.85 | 1.72% | 93,600 |
| Apr 16, 2026 | 81.70 | 81.70 | 77.05 | 81.45 | 81.45 | 4.62% | 46,800 |
| Apr 15, 2026 | 76.85 | 77.85 | 76.85 | 77.85 | 77.85 | 4.99% | 3,600 |
| Apr 13, 2026 | 73.15 | 77.00 | 73.15 | 74.15 | 74.15 | -3.70% | 27,600 |
| Apr 10, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 1,200 |
| Apr 9, 2026 | 78.45 | 79.95 | 76.95 | 77.00 | 77.00 | -4.94% | 13,200 |
| Apr 8, 2026 | 81.00 | 81.00 | 80.95 | 81.00 | 81.00 | 4.99% | 20,400 |
| Apr 7, 2026 | 73.50 | 77.15 | 73.50 | 77.15 | 77.15 | 4.97% | 24,000 |
| Apr 6, 2026 | 71.00 | 73.50 | 70.10 | 73.50 | 73.50 | 5.00% | 25,200 |
| Apr 2, 2026 | 69.70 | 70.00 | 65.70 | 70.00 | 70.00 | 4.95% | 18,000 |
| Apr 1, 2026 | 62.00 | 66.70 | 62.00 | 66.70 | 66.70 | 4.96% | 8,400 |
| Mar 30, 2026 | 64.00 | 64.00 | 63.30 | 63.55 | 63.55 | -4.08% | 13,200 |
| Mar 27, 2026 | 68.00 | 68.00 | 64.65 | 66.25 | 66.25 | -0.08% | 44,400 |
| Mar 25, 2026 | 64.30 | 66.60 | 63.85 | 66.30 | 66.30 | 4.49% | 86,400 |
| Mar 24, 2026 | 63.05 | 66.15 | 63.05 | 63.45 | 63.45 | 0.63% | 7,200 |
| Mar 23, 2026 | 63.00 | 65.90 | 62.00 | 63.05 | 63.05 | -3.07% | 22,800 |
| Mar 20, 2026 | 68.00 | 68.00 | 65.00 | 65.05 | 65.05 | 0.23% | 25,200 |
| Mar 19, 2026 | 63.55 | 65.00 | 63.55 | 64.90 | 64.90 | 1.33% | 12,000 |
| Mar 18, 2026 | 66.80 | 66.80 | 64.05 | 64.05 | 64.05 | 0.47% | 4,800 |
| Mar 17, 2026 | 63.55 | 63.75 | 63.55 | 63.75 | 63.75 | 0.31% | 2,400 |
| Mar 16, 2026 | 64.00 | 64.90 | 63.55 | 63.55 | 63.55 | -1.17% | 4,800 |
| Mar 13, 2026 | 65.20 | 65.20 | 63.40 | 64.30 | 64.30 | -3.60% | 20,400 |
| Mar 12, 2026 | 68.55 | 69.00 | 66.70 | 66.70 | 66.70 | -4.30% | 10,800 |