Accuracy Shipping Limited (NSE:ACCURACY)
India · Delayed Price · Currency is INR 4.970
+0.110 (2.26%)
At close: Jan 23, 2026
Accuracy Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.91 | 5.16 | 4.86 | 4.90 | - | 0.82% | 99,000 |
| 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 |
| Jan 13, 2026 | 5.48 | 5.52 | 5.32 | 5.38 | 5.38 | 0.19% | 40,814 |
| Jan 12, 2026 | 5.49 | 5.51 | 5.32 | 5.37 | 5.37 | -2.54% | 123,019 |
| Jan 9, 2026 | 5.67 | 5.67 | 5.38 | 5.51 | 5.51 | -1.08% | 66,547 |
| Jan 8, 2026 | 5.74 | 5.77 | 5.21 | 5.57 | 5.57 | -2.62% | 108,706 |
| Jan 7, 2026 | 5.64 | 5.80 | 5.55 | 5.72 | 5.72 | 1.42% | 103,146 |
| Jan 6, 2026 | 5.71 | 5.78 | 5.55 | 5.64 | 5.64 | -1.23% | 74,591 |
| Jan 5, 2026 | 5.83 | 5.98 | 5.60 | 5.71 | 5.71 | -1.55% | 75,697 |
| Jan 2, 2026 | 5.75 | 5.90 | 5.60 | 5.80 | 5.80 | 2.29% | 85,109 |
| Jan 1, 2026 | 5.83 | 5.83 | 5.45 | 5.67 | 5.67 | -1.73% | 62,890 |
| Dec 31, 2025 | 5.80 | 5.87 | 5.68 | 5.77 | 5.77 | 1.23% | 78,395 |
| Dec 30, 2025 | 5.73 | 5.80 | 5.65 | 5.70 | 5.70 | -1.21% | 97,576 |
| Dec 29, 2025 | 5.82 | 5.95 | 5.70 | 5.77 | 5.77 | -0.69% | 62,372 |
| Dec 26, 2025 | 5.85 | 6.00 | 5.72 | 5.81 | 5.81 | -0.68% | 68,473 |
| Dec 24, 2025 | 5.83 | 5.92 | 5.75 | 5.85 | 5.85 | 1.74% | 80,007 |
| Dec 23, 2025 | 5.64 | 5.84 | 5.64 | 5.75 | 5.75 | 1.95% | 54,758 |
| Dec 22, 2025 | 5.65 | 5.74 | 5.60 | 5.64 | 5.64 | -0.88% | 76,299 |
| Dec 19, 2025 | 5.59 | 5.80 | 5.51 | 5.69 | 5.69 | 1.79% | 61,856 |
| Dec 18, 2025 | 5.60 | 5.69 | 5.54 | 5.59 | 5.59 | 0.90% | 40,595 |
| Dec 17, 2025 | 5.63 | 5.71 | 5.51 | 5.54 | 5.54 | -1.25% | 74,684 |
| Dec 16, 2025 | 5.60 | 5.85 | 5.50 | 5.61 | 5.61 | -1.75% | 119,342 |
| Dec 15, 2025 | 5.80 | 5.85 | 5.70 | 5.71 | 5.71 | 0.35% | 76,616 |
| Dec 12, 2025 | 5.57 | 5.70 | 5.46 | 5.69 | 5.69 | 2.89% | 201,124 |
| Dec 11, 2025 | 5.67 | 5.73 | 5.27 | 5.53 | 5.53 | -0.54% | 76,480 |
| Dec 10, 2025 | 5.74 | 5.74 | 5.55 | 5.56 | 5.56 | -1.77% | 110,272 |
| Dec 9, 2025 | 5.64 | 5.75 | 5.55 | 5.66 | 5.66 | 1.43% | 80,372 |
| Dec 8, 2025 | 5.88 | 5.90 | 5.55 | 5.58 | 5.58 | -4.62% | 237,320 |
| Dec 5, 2025 | 5.71 | 5.92 | 5.65 | 5.85 | 5.85 | 2.45% | 63,939 |
| Dec 4, 2025 | 5.72 | 5.81 | 5.64 | 5.71 | 5.71 | 1.42% | 94,705 |
| Dec 3, 2025 | 6.02 | 6.02 | 5.20 | 5.63 | 5.63 | -4.90% | 313,721 |
| Dec 2, 2025 | 5.98 | 5.99 | 5.60 | 5.92 | 5.92 | -0.67% | 86,527 |
| Dec 1, 2025 | 6.03 | 6.05 | 5.90 | 5.96 | 5.96 | -1.32% | 39,568 |
| Nov 28, 2025 | 6.12 | 6.16 | 5.50 | 6.04 | 6.04 | - | 181,138 |
| Nov 27, 2025 | 6.11 | 6.19 | 6.00 | 6.04 | 6.04 | -0.82% | 64,255 |
| Nov 26, 2025 | 6.00 | 6.15 | 6.00 | 6.09 | 6.09 | 1.00% | 79,034 |
| Nov 25, 2025 | 5.91 | 6.12 | 5.91 | 6.03 | 6.03 | 0.17% | 43,036 |
| Nov 24, 2025 | 6.14 | 6.14 | 5.80 | 6.02 | 6.02 | -1.63% | 78,878 |
| Nov 21, 2025 | 6.45 | 6.47 | 5.80 | 6.12 | 6.12 | -3.01% | 134,225 |
| Nov 20, 2025 | 6.15 | 6.50 | 6.06 | 6.31 | 6.31 | 2.44% | 116,164 |
| Nov 19, 2025 | 6.20 | 6.38 | 5.36 | 6.16 | 6.16 | -1.28% | 314,716 |
| Nov 18, 2025 | 6.40 | 6.42 | 5.10 | 6.24 | 6.24 | -2.19% | 306,556 |
| Nov 17, 2025 | 6.30 | 6.54 | 6.30 | 6.38 | 6.38 | -0.47% | 129,104 |
| Nov 14, 2025 | 6.34 | 6.57 | 6.33 | 6.41 | 6.41 | -0.16% | 66,690 |
| Nov 13, 2025 | 6.52 | 6.52 | 6.39 | 6.42 | 6.42 | -1.08% | 83,631 |