Accuracy Shipping Limited (NSE:ACCURACY)
India · Delayed Price · Currency is INR 4.590
-0.090 (-1.92%)
Aug 21, 2026, 3:28 PM IST
Accuracy Shipping Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.66 | 4.66 | 4.57 | 4.59 | 4.59 | -1.92% | 90,250 |
| Aug 20, 2026 | 4.60 | 4.75 | 4.53 | 4.68 | 4.68 | 1.74% | 38,096 |
| Aug 19, 2026 | 4.72 | 4.72 | 4.58 | 4.60 | 4.60 | -1.08% | 70,325 |
| Aug 18, 2026 | 4.77 | 4.79 | 4.63 | 4.65 | 4.65 | -2.11% | 38,884 |
| Aug 17, 2026 | 4.89 | 4.89 | 4.61 | 4.75 | 4.75 | -1.66% | 34,087 |
| Aug 14, 2026 | 4.81 | 4.98 | 4.61 | 4.83 | 4.83 | 1.68% | 156,944 |
| Aug 13, 2026 | 4.70 | 4.80 | 4.60 | 4.75 | 4.75 | 1.06% | 44,781 |
| Aug 12, 2026 | 4.72 | 4.87 | 4.66 | 4.70 | 4.70 | -2.29% | 44,955 |
| Aug 11, 2026 | 4.77 | 4.95 | 4.74 | 4.81 | 4.81 | 0.84% | 18,079 |
| Aug 10, 2026 | 4.72 | 4.81 | 4.68 | 4.77 | 4.77 | 1.06% | 70,308 |
| Aug 7, 2026 | 4.75 | 4.80 | 4.68 | 4.72 | 4.72 | -1.05% | 46,262 |
| Aug 6, 2026 | 4.81 | 4.87 | 4.65 | 4.77 | 4.77 | -0.83% | 76,950 |
| Aug 5, 2026 | 4.84 | 4.98 | 4.70 | 4.81 | 4.81 | -0.62% | 15,880 |
| Aug 4, 2026 | 4.86 | 4.86 | 4.75 | 4.84 | 4.84 | 0.83% | 26,336 |
| Aug 3, 2026 | 4.80 | 4.86 | 4.75 | 4.80 | 4.80 | - | 30,080 |
| Jul 31, 2026 | 4.62 | 4.85 | 4.62 | 4.80 | 4.80 | -0.62% | 85,103 |
| Jul 30, 2026 | 4.91 | 4.91 | 4.72 | 4.83 | 4.83 | -1.63% | 40,927 |
| Jul 29, 2026 | 4.89 | 5.02 | 4.73 | 4.91 | 4.91 | 0.61% | 58,200 |
| Jul 28, 2026 | 5.01 | 5.03 | 4.88 | 4.88 | 4.88 | -1.81% | 39,229 |
| Jul 27, 2026 | 5.03 | 5.08 | 4.78 | 4.97 | 4.97 | -1.19% | 94,728 |
| Jul 24, 2026 | 4.83 | 5.10 | 4.83 | 5.03 | 5.03 | 0.20% | 154,070 |
| Jul 23, 2026 | 5.01 | 5.09 | 4.96 | 5.02 | 5.02 | 0.20% | 26,105 |
| Jul 22, 2026 | 5.01 | 5.07 | 4.90 | 5.01 | 5.01 | - | 14,980 |
| Jul 21, 2026 | 4.90 | 5.04 | 4.90 | 5.01 | 5.01 | 2.24% | 29,157 |
| Jul 20, 2026 | 4.87 | 5.00 | 4.84 | 4.90 | 4.90 | 0.62% | 64,234 |
| Jul 17, 2026 | 4.94 | 4.99 | 4.78 | 4.87 | 4.87 | -2.40% | 69,668 |
| Jul 16, 2026 | 5.10 | 5.10 | 4.90 | 4.99 | 4.99 | -1.96% | 34,737 |
| Jul 15, 2026 | 5.24 | 5.24 | 4.91 | 5.09 | 5.09 | -1.17% | 50,777 |
| Jul 14, 2026 | 5.12 | 5.28 | 5.06 | 5.15 | 5.15 | 0.19% | 40,692 |
| Jul 13, 2026 | 5.26 | 5.26 | 5.10 | 5.14 | 5.14 | -2.28% | 43,276 |
| Jul 10, 2026 | 5.41 | 5.41 | 5.10 | 5.26 | 5.26 | -0.38% | 60,522 |
| Jul 9, 2026 | 5.25 | 5.35 | 5.15 | 5.28 | 5.28 | 0.57% | 36,619 |
| Jul 8, 2026 | 5.28 | 5.37 | 5.10 | 5.25 | 5.25 | -1.50% | 62,918 |
| Jul 7, 2026 | 5.48 | 5.48 | 5.28 | 5.33 | 5.33 | -1.30% | 24,589 |
| Jul 6, 2026 | 5.46 | 5.49 | 5.26 | 5.40 | 5.40 | 0.37% | 31,251 |
| Jul 3, 2026 | 5.45 | 5.59 | 5.25 | 5.38 | 5.38 | -1.28% | 54,107 |
| Jul 2, 2026 | 5.62 | 5.62 | 5.32 | 5.45 | 5.45 | -0.37% | 33,100 |
| Jul 1, 2026 | 5.26 | 5.80 | 5.07 | 5.47 | 5.47 | 3.01% | 110,918 |
| Jun 30, 2026 | 5.30 | 5.49 | 5.30 | 5.31 | 5.31 | -1.67% | 95,337 |
| Jun 29, 2026 | 5.50 | 5.61 | 5.40 | 5.40 | 5.40 | -3.40% | 65,638 |
| Jun 25, 2026 | 5.65 | 5.85 | 5.52 | 5.59 | 5.59 | 0.90% | 70,994 |
| Jun 24, 2026 | 5.64 | 5.72 | 5.42 | 5.54 | 5.54 | -1.95% | 61,951 |
| Jun 23, 2026 | 5.60 | 5.86 | 5.60 | 5.65 | 5.65 | -0.18% | 50,238 |
| Jun 22, 2026 | 5.50 | 5.81 | 5.48 | 5.66 | 5.66 | 2.91% | 96,244 |
| Jun 19, 2026 | 5.56 | 5.59 | 5.50 | 5.50 | 5.50 | -1.08% | 114,060 |
| Jun 18, 2026 | 5.65 | 5.65 | 5.52 | 5.56 | 5.56 | -1.59% | 98,503 |
| Jun 17, 2026 | 5.64 | 5.79 | 5.50 | 5.65 | 5.65 | 1.25% | 78,550 |
| Jun 16, 2026 | 5.69 | 5.94 | 5.50 | 5.58 | 5.58 | -0.71% | 103,903 |
| Jun 15, 2026 | 5.55 | 5.64 | 5.50 | 5.62 | 5.62 | 3.88% | 85,109 |
| Jun 12, 2026 | 5.56 | 5.64 | 5.26 | 5.41 | 5.41 | -1.10% | 78,069 |