Accretion Pharmaceuticals Limited (NSE:ACCPL)
India · Delayed Price · Currency is INR 202.50
-9.50 (-4.48%)
At close: Nov 6, 2026
Accretion Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 219.85 | 219.85 | 201.40 | 202.50 | 202.50 | -4.48% | 23,400 |
| Nov 5, 2026 | 205.00 | 212.00 | 200.00 | 212.00 | 212.00 | 2.91% | 5,400 |
| Nov 4, 2026 | 219.30 | 219.30 | 205.00 | 206.00 | 206.00 | -1.67% | 21,600 |
| Nov 3, 2026 | 209.50 | 209.50 | 209.00 | 209.50 | 209.50 | 4.99% | 16,200 |
| Nov 2, 2026 | 199.55 | 199.55 | 199.50 | 199.55 | 199.55 | 5.00% | 7,800 |
| Oct 30, 2026 | 188.95 | 190.05 | 188.95 | 190.05 | 190.05 | 5.00% | 9,600 |
| Oct 29, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -2.16% | 3,600 |
| Oct 28, 2026 | 181.95 | 185.00 | 181.95 | 185.00 | 185.00 | - | 4,800 |
| Oct 27, 2026 | 186.00 | 186.00 | 185.00 | 185.00 | 185.00 | -0.54% | 3,600 |
| Oct 26, 2026 | 173.15 | 186.00 | 173.15 | 186.00 | 186.00 | 2.14% | 14,400 |
| Oct 23, 2026 | 189.20 | 190.00 | 182.10 | 182.10 | 182.10 | -3.80% | 7,200 |
| Oct 22, 2026 | 183.30 | 190.00 | 183.30 | 189.30 | 189.30 | -1.84% | 9,600 |
| Oct 21, 2026 | 183.65 | 192.85 | 183.60 | 192.85 | 192.85 | -0.18% | 4,800 |
| Oct 13, 2026 | 198.90 | 198.90 | 193.20 | 193.20 | 193.20 | 1.68% | 4,800 |
| Oct 12, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0.56% | 1,200 |
| Oct 9, 2026 | 187.85 | 189.00 | 180.00 | 188.95 | 188.95 | 4.97% | 48,000 |
| Oct 8, 2026 | 184.05 | 185.90 | 178.50 | 180.00 | 180.00 | -2.86% | 27,600 |
| 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 |