Accuracy Shipping Limited (NSE:ACCURACY)
India · Delayed Price · Currency is INR 3.550
-0.410 (-10.35%)
At close: Mar 27, 2026
Accuracy Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.88 | 3.95 | 3.40 | 3.55 | 3.55 | -10.35% | 638,689 |
| Mar 25, 2026 | 4.07 | 4.07 | 3.85 | 3.96 | 3.96 | 0.51% | 364,121 |
| Mar 24, 2026 | 3.99 | 4.03 | 3.86 | 3.94 | 3.94 | 0.51% | 690,763 |
| Mar 23, 2026 | 3.99 | 3.99 | 3.85 | 3.92 | 3.92 | -1.75% | 96,213 |
| Mar 20, 2026 | 3.97 | 4.20 | 3.91 | 3.99 | 3.99 | 1.53% | 187,202 |
| Mar 19, 2026 | 4.00 | 4.05 | 3.90 | 3.93 | 3.93 | -2.96% | 90,747 |
| Mar 18, 2026 | 4.08 | 4.13 | 3.94 | 4.05 | 4.05 | 1.25% | 85,989 |
| Mar 17, 2026 | 3.94 | 4.07 | 3.87 | 4.00 | 4.00 | 2.56% | 92,554 |
| Mar 16, 2026 | 3.95 | 4.06 | 3.76 | 3.90 | 3.90 | -3.47% | 183,653 |
| Mar 13, 2026 | 4.01 | 4.20 | 3.93 | 4.04 | 4.04 | 0.75% | 156,132 |
| Mar 12, 2026 | 4.05 | 4.09 | 3.91 | 4.01 | 4.01 | 0.25% | 125,902 |
| Mar 11, 2026 | 4.09 | 4.15 | 3.96 | 4.00 | 4.00 | -2.20% | 315,417 |
| Mar 10, 2026 | 4.10 | 4.26 | 4.07 | 4.09 | 4.09 | -0.24% | 173,984 |
| Mar 9, 2026 | 4.38 | 4.40 | 4.01 | 4.10 | 4.10 | -6.61% | 336,005 |
| Mar 6, 2026 | 4.58 | 4.70 | 4.37 | 4.39 | 4.39 | -1.79% | 558,559 |
| Mar 5, 2026 | 4.35 | 4.78 | 4.32 | 4.47 | 4.47 | 5.92% | 116,771 |
| Mar 4, 2026 | 4.48 | 4.48 | 4.16 | 4.22 | 4.22 | -6.01% | 186,247 |
| Mar 2, 2026 | 4.80 | 4.84 | 4.48 | 4.49 | 4.49 | -7.99% | 564,964 |
| Feb 27, 2026 | 4.90 | 4.94 | 4.83 | 4.88 | 4.88 | 0.21% | 47,852 |
| Feb 26, 2026 | 4.95 | 5.08 | 4.85 | 4.87 | 4.87 | -0.61% | 80,039 |
| Feb 25, 2026 | 4.94 | 5.00 | 4.84 | 4.90 | 4.90 | 1.87% | 63,777 |
| Feb 24, 2026 | 4.88 | 4.94 | 4.78 | 4.81 | 4.81 | -2.63% | 82,400 |
| Feb 23, 2026 | 5.14 | 5.20 | 4.90 | 4.94 | 4.94 | 0.20% | 91,739 |
| Feb 20, 2026 | 4.90 | 5.08 | 4.90 | 4.93 | 4.93 | -1.40% | 82,983 |
| Feb 19, 2026 | 5.01 | 5.10 | 4.90 | 5.00 | 5.00 | -0.99% | 84,148 |
| Feb 18, 2026 | 5.10 | 5.32 | 5.00 | 5.05 | 5.05 | -0.59% | 121,795 |
| Feb 17, 2026 | 5.10 | 5.15 | 5.00 | 5.08 | 5.08 | 0.40% | 66,949 |
| Feb 16, 2026 | 5.10 | 5.14 | 4.95 | 5.06 | 5.06 | -0.98% | 55,323 |
| Feb 13, 2026 | 5.15 | 5.19 | 5.03 | 5.11 | 5.11 | -1.54% | 42,556 |
| Feb 12, 2026 | 5.11 | 5.25 | 5.11 | 5.19 | 5.19 | 0.19% | 30,027 |
| Feb 11, 2026 | 5.19 | 5.29 | 5.15 | 5.18 | 5.18 | -0.19% | 61,168 |
| Feb 10, 2026 | 5.23 | 5.25 | 5.14 | 5.19 | 5.19 | 0.19% | 56,207 |
| Feb 9, 2026 | 5.14 | 5.29 | 5.11 | 5.18 | 5.18 | 0.78% | 58,214 |
| Feb 6, 2026 | 5.20 | 5.23 | 5.01 | 5.14 | 5.14 | -0.96% | 51,963 |
| Feb 5, 2026 | 5.26 | 5.40 | 5.01 | 5.19 | 5.19 | - | 94,314 |
| Feb 4, 2026 | 5.24 | 5.24 | 5.08 | 5.19 | 5.19 | -0.19% | 83,849 |
| Feb 3, 2026 | 5.47 | 5.47 | 5.05 | 5.20 | 5.20 | 2.36% | 138,598 |
| Feb 2, 2026 | 5.06 | 5.25 | 5.00 | 5.08 | 5.08 | 0.40% | 107,664 |
| Feb 1, 2026 | 5.17 | 5.25 | 4.99 | 5.06 | 5.06 | 2.02% | 129,684 |
| Jan 30, 2026 | 4.96 | 5.05 | 4.65 | 4.96 | 4.96 | 1.43% | 69,967 |
| Jan 29, 2026 | 4.83 | 4.99 | 4.83 | 4.89 | 4.89 | -0.81% | 71,108 |
| Jan 28, 2026 | 4.62 | 5.10 | 4.62 | 4.93 | 4.93 | 1.02% | 131,141 |
| Jan 27, 2026 | 4.96 | 4.96 | 4.66 | 4.88 | 4.88 | -1.81% | 113,651 |
| Jan 23, 2026 | 4.91 | 5.16 | 4.86 | 4.97 | 4.97 | 2.26% | 137,169 |
| Jan 22, 2026 | 4.89 | 5.28 | 4.62 | 4.86 | 4.86 | 0.21% | 257,408 |
| Jan 21, 2026 | 4.90 | 5.01 | 4.75 | 4.85 | 4.85 | -3.19% | 120,393 |
| Jan 20, 2026 | 5.22 | 5.28 | 4.86 | 5.01 | 5.01 | -3.84% | 216,784 |
| Jan 19, 2026 | 5.26 | 5.35 | 4.86 | 5.21 | 5.21 | -2.80% | 119,573 |
| Jan 16, 2026 | 5.38 | 5.56 | 5.30 | 5.36 | 5.36 | -0.37% | 62,586 |
| Jan 14, 2026 | 5.30 | 5.50 | 5.25 | 5.38 | 5.38 | - | 75,254 |