Accuracy Shipping Limited (NSE:ACCURACY)
India · Delayed Price · Currency is INR 5.49
-0.14 (-2.49%)
May 29, 2026, 3:29 PM IST
Accuracy Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.71 | 5.71 | 5.35 | 5.49 | 5.49 | -2.49% | 186,339 |
| May 27, 2026 | 5.80 | 5.93 | 5.61 | 5.63 | 5.63 | -3.92% | 158,886 |
| May 26, 2026 | 5.84 | 6.03 | 5.61 | 5.86 | 5.86 | - | 159,939 |
| May 25, 2026 | 5.69 | 5.99 | 5.69 | 5.86 | 5.86 | 2.63% | 132,941 |
| May 22, 2026 | 5.56 | 5.80 | 5.56 | 5.71 | 5.71 | 2.88% | 68,269 |
| May 21, 2026 | 5.35 | 5.55 | 5.21 | 5.55 | 5.55 | 4.91% | 130,172 |
| May 20, 2026 | 5.25 | 5.36 | 5.25 | 5.29 | 5.29 | 0.95% | 55,919 |
| May 19, 2026 | 5.44 | 5.49 | 5.20 | 5.24 | 5.24 | -4.03% | 146,804 |
| May 18, 2026 | 5.50 | 5.71 | 5.45 | 5.46 | 5.46 | -4.71% | 90,154 |
| May 15, 2026 | 5.90 | 5.99 | 5.70 | 5.73 | 5.73 | -4.34% | 220,632 |
| May 14, 2026 | 5.89 | 6.00 | 5.75 | 5.99 | 5.99 | 4.72% | 678,560 |
| May 13, 2026 | 5.45 | 5.72 | 5.45 | 5.72 | 5.72 | 4.95% | 300,103 |
| May 12, 2026 | 5.25 | 5.46 | 5.25 | 5.45 | 5.45 | 4.81% | 416,401 |
| May 11, 2026 | 5.19 | 5.25 | 5.10 | 5.20 | 5.20 | 0.19% | 41,397 |
| May 8, 2026 | 5.14 | 5.36 | 5.14 | 5.19 | 5.19 | -0.95% | 92,616 |
| May 7, 2026 | 5.08 | 5.28 | 5.00 | 5.24 | 5.24 | 3.15% | 76,171 |
| May 6, 2026 | 4.86 | 5.14 | 4.86 | 5.08 | 5.08 | 1.40% | 96,389 |
| May 5, 2026 | 5.04 | 5.10 | 4.96 | 5.01 | 5.01 | -1.18% | 172,236 |
| May 4, 2026 | 4.95 | 5.19 | 4.95 | 5.07 | 5.07 | -0.39% | 45,464 |
| Apr 30, 2026 | 5.12 | 5.22 | 5.07 | 5.09 | 5.09 | -2.30% | 71,366 |
| Apr 29, 2026 | 5.18 | 5.36 | 5.00 | 5.21 | 5.21 | 1.96% | 116,834 |
| Apr 28, 2026 | 5.08 | 5.15 | 5.00 | 5.11 | 5.11 | 0.59% | 52,565 |
| Apr 27, 2026 | 5.06 | 5.19 | 5.02 | 5.08 | 5.08 | - | 76,983 |
| Apr 24, 2026 | 5.24 | 5.24 | 4.99 | 5.08 | 5.08 | -3.24% | 113,652 |
| Apr 23, 2026 | 5.37 | 5.37 | 5.25 | 5.25 | 5.25 | -2.42% | 106,360 |
| Apr 22, 2026 | 5.53 | 5.56 | 5.23 | 5.38 | 5.38 | -1.82% | 79,178 |
| Apr 21, 2026 | 5.54 | 5.54 | 5.39 | 5.48 | 5.48 | 0.37% | 108,612 |
| Apr 20, 2026 | 5.52 | 5.79 | 5.30 | 5.46 | 5.46 | -1.09% | 220,685 |
| Apr 17, 2026 | 5.40 | 5.59 | 5.40 | 5.52 | 5.52 | 0.55% | 123,679 |
| Apr 16, 2026 | 5.44 | 5.52 | 5.32 | 5.49 | 5.49 | 2.43% | 166,961 |
| Apr 15, 2026 | 5.40 | 5.40 | 5.30 | 5.36 | 5.36 | 4.89% | 173,709 |
| Apr 13, 2026 | 5.24 | 5.29 | 5.02 | 5.11 | 5.11 | -4.49% | 249,181 |
| Apr 10, 2026 | 5.20 | 5.80 | 5.20 | 5.35 | 5.35 | -0.37% | 415,196 |
| Apr 9, 2026 | 5.60 | 5.98 | 5.31 | 5.37 | 5.37 | -8.05% | 664,924 |
| Apr 8, 2026 | 5.47 | 5.86 | 5.30 | 5.84 | 5.84 | 19.43% | 1,204,145 |
| Apr 7, 2026 | 4.05 | 4.89 | 4.05 | 4.89 | 4.89 | 19.85% | 520,797 |
| Apr 6, 2026 | 3.87 | 4.14 | 3.65 | 4.08 | 4.08 | 6.53% | 169,019 |
| Apr 2, 2026 | 3.65 | 3.94 | 3.65 | 3.83 | 3.83 | 2.68% | 105,051 |
| Apr 1, 2026 | 3.69 | 3.88 | 3.56 | 3.73 | 3.73 | 7.49% | 151,277 |
| Mar 30, 2026 | 3.80 | 3.80 | 3.42 | 3.47 | 3.47 | -2.25% | 233,309 |
| 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 |