Accent Microcell

Accent Microcell Ltd Historical Data

NSEBSE

₹276

(0.35%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	221	221	217	218.45	40	56,81,775	20,000
23-Jun-2025	216.2	225	216	223	66	82,75,400	29,500
24-Jun-2025	223	229.65	223	228.15	47	62,89,525	21,500
25-Jun-2025	229.5	233.45	228.15	231.7	41	55,26,575	19,000
26-Jun-2025	233.45	233.9	229.9	230	20	32,40,725	11,000
27-Jun-2025	228.05	231	228	229.6	48	58,55,150	20,500
30-Jun-2025	230	275.5	230	266	440	6,94,66,675	1,71,500
01-Jul-2025	270	281	257.5	265.1	201	3,49,49,350	95,500
02-Jul-2025	270.8	280	269.95	278.35	199	3,01,74,900	72,500
03-Jul-2025	286	286	272.4	275.5	84	1,36,38,050	40,000
04-Jul-2025	273	275	268.5	269.7	67	1,70,13,100	55,000
07-Jul-2025	271.6	275.85	266	269.05	49	1,06,84,425	37,000
08-Jul-2025	274	274.5	252.6	255.6	134	2,19,99,075	69,000
09-Jul-2025	255.6	265	255.2	256.05	85	1,95,27,300	68,500
10-Jul-2025	255.1	292	255.1	278.45	286	4,98,27,975	1,17,500
11-Jul-2025	277.55	288	271.6	277.7	182	3,37,54,100	84,500
14-Jul-2025	284.8	292	275	278.35	123	2,31,02,175	46,500
15-Jul-2025	280	282.3	277.15	281.75	57	1,63,13,575	52,000
16-Jul-2025	279.45	280.95	269.1	271.25	138	2,79,30,725	82,000
17-Jul-2025	274.2	281	270	275.05	32	55,02,750	19,000
18-Jul-2025	275	285	272.6	276	53	1,01,22,175	28,000

Accent Microcell: Related NEWS

No Record Found

Invest wise with Expert advice