Accedere Limited * Reload page for latest data. Stock
Listed on : 		   Source
BSE		 SERIES : EQ
07-08-2026
Friday		 BSE Sensex : 78,499.17
-455.59
-0.58%		 NSE Nifty 50 : 24,570.65
-65.35
-0.27%		 USD - INR
1 $ = Rs 95.17		 Find Stock
Share Price
in Google :		 Accedere Limited MCap (aprox)
30.9 Crores		 Symbol :
531533		 Source :
BSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
-4.5% 0.4% 27.4% 16.7% -1.8% -15.1%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar.
*  Stock Price, volume and % Change is from NSE/BSE.
*  Market cap is from Google.
*  Data is only for information. Not buy/sell advice.		 List of holidays
Date Day Close_Price Change Volume % CHG Results
07-08-26 Fri 67.67 -3.56 613 -5.0%
06-08-26 Thu 71.23   26 -5.0% Data Update : 7 PM
05-08-26 Wed         07-08-26 : 67.67
04-08-26 Tue        
03-08-26 Mon 74.97 1.97 110 2.7% Compared to  :
 29-07-26
70.87
31-07-26 Fri 73 2.55 51 3.6%
30-07-26 Thu 70.45 -0.42 473 -0.6% 7 Days %
29-07-26 Wed 70.87 0.97 567 1.4% -4.5%
28-07-26 Tue 69.9 2 413 2.9%  
27-07-26 Mon 67.9 3.14 22 4.8% Compared to  :
 07-07-26
67.4
24-07-26 Fri 64.76 1.98 675 3.2%
23-07-26 Thu 62.78 0.58 92 0.9% 1 Month %
22-07-26 Wed 62.2 2.7 462 4.5% 0.4%
21-07-26 Tue 59.5 0.62 216 1.1% .
20-07-26 Mon 58.88 2.76 118 4.9% Compared to  :
 08-06-26
53.1
17-07-26 Fri 56.12 -0.57 28 -1.0%
16-07-26 Thu 56.69 0.87 1.14k 1.6% 2 Months %
15-07-26 Wed 55.82 -2.05 220 -3.5% 27.4%
14-07-26 Tue 57.87 2.38 1.4k 4.3%  
13-07-26 Mon 55.49 -2.3 2.67k -4.0% Compared to  :
 07-05-26
58
10-07-26 Fri 57.79 -3.04 3.18k -5.0%
09-07-26 Thu 60.83 -3.2 201 -5.0% 3 Months %
08-07-26 Wed 64.03 -3.37 126 -5.0% 16.7%
07-07-26 Tue 67.4 -3.54 206 -5.0%  
06-07-26 Mon 70.94 -3.73 1 -5.0% Compared to  :
 06-02-26
68.9
03-07-26 Fri 74.67 -3.92 100 -5.0%
02-07-26 Thu 78.59 -4.13 70 -5.0% 6 Months %
01-07-26 Wed 82.72 -4.35 43.58k -5.0% -1.8%
30-06-26 Tue 87.07 4.14 8.13k 5.0%  
29-06-26 Mon 82.93 3.94 4.58k 5.0% Compared to  :
 07-08-25
79.74
25-06-26 Thu 78.99 3.76 3.35k 5.0%
24-06-26 Wed 75.23 3.38 24.75k 4.7% 1 year %
23-06-26 Tue 71.85 1.9 16.94k 2.7% -15.1%
22-06-26 Mon 69.95 -1.43 1.56k -2.0%  
19-06-26 Fri 71.38 -3.75 4.4k -5.0%
*End of the day Data will be updated at 7pm everyday
.
* Only Data, Not recommendation
.
* Extreme % s' fall may include split/Bonus
.
* Blanks represents stock not traded on that day
.
* Please verify data with latest sources before taking any decision
.
*Google search
[stock_name investinstocks.co.in] for data.
.
We are serving Nation.
Please donate.

Paypal :
https://
www.paypal.me/
DonateStartup
18-06-26 Thu 75.13 -3.47 8.33k -4.4%
17-06-26 Wed 78.6 3.53 13.58k 4.7%
16-06-26 Tue 75.07 3.57 11.41k 5.0%
15-06-26 Mon 71.5 6.5 18.38k 10.0%
12-06-26 Fri 65 4.45 1.63k 7.3%
11-06-26 Thu 60.55 5.49 4.88k 10.0%
10-06-26 Wed 55.06 5 3.55k 10.0%
09-06-26 Tue 50.06 -3.04 1.22k -5.7%
08-06-26 Mon 53.1 -0.5 695 -0.9%
05-06-26 Fri 53.6 -4.4 1.14k -7.6%
04-06-26 Thu 58 1.84 616 3.3%
03-06-26 Wed 56.16 2.66 172 5.0%
02-06-26 Tue 53.5 -0.26 713 -0.5%
01-06-26 Mon 53.76 -1.4 435 -2.5%
29-05-26 Fri 55.16 0.24 233 0.4%
27-05-26 Wed 54.92 -1.57 369 -2.8%
26-05-26 Tue 56.49 -2 2.11k -3.4%
25-05-26 Mon 58.49 1.56 1.57k 2.7%
22-05-26 Fri 56.93 -0.99 744 -1.7%
21-05-26 Thu 57.92 2.45 96 4.4%
20-05-26 Wed 55.47 -0.16 162 -0.3%
19-05-26 Tue 55.63 2.64 967 5.0%
18-05-26 Mon 52.99 -0.52 329 -1.0%
15-05-26 Fri 53.51 -1.62 6.27k -2.9%
14-05-26 Thu 55.13 -0.49 620 -0.9%
13-05-26 Wed 55.62 -2.91 587 -5.0%
12-05-26 Tue 58.53 2.53 1.82k 4.5%
11-05-26 Mon 56 0.69 97 1.2%
08-05-26 Fri 55.31 -2.69 2.26k -4.6%
07-05-26 Thu 58 -1.9 1.35k -3.2%
06-05-26 Wed 59.9 1.9 1.39k 3.3%
05-05-26 Tue 58 2.09 1.89k 3.7%
04-05-26 Mon 55.91 -2.11 5.02k -3.6%
30-04-26 Thu 58.02 1.37 1.41k 2.4%
29-04-26 Wed 56.65 2.69 3.43k 5.0%
28-04-26 Tue 53.96 2.36 1.74k 4.6%
27-04-26 Mon 51.6 -1.4 1.3k -2.6%
24-04-26 Fri 53 -2.02 1.87k -3.7%  
23-04-26 Thu 55.02 -2.89 4.12k -5.0%  
22-04-26 Wed 57.91 1.59 1.32k 2.8%  
21-04-26 Tue 56.32 -0.64 1.95k -1.1%  
20-04-26 Mon 56.96 -0.17 2.73k -0.3%  
17-04-26 Fri 57.13 -2.85 3.15k -4.8%  
16-04-26 Thu 59.98 -0.51 541 -0.8%  
15-04-26 Wed 60.49 1.9 3.85k 3.2%  
13-04-26 Mon 58.59 -2.67 229 -4.4%  
10-04-26 Fri 61.26 0.26 2.3k 0.4%  
09-04-26 Thu 61 -1.25 4.27k -2.0%  
08-04-26 Wed 62.25 0.55 5.05k 0.9%  
07-04-26 Tue 61.7 0.49 4.48k 0.8%  
06-04-26 Mon 61.21 -2.7 1.49k -4.2%  
02-04-26 Thu 63.91 2.18 1.53k 3.5%  
01-04-26 Wed 61.73 1.39 9.23k 2.3%  
30-03-26 Mon 60.34 -3.17 4.65k -5.0%  
27-03-26 Fri 63.51 -2.89 84.12k -4.4%  
25-03-26 Wed 66.4 -3.49 3.7k -5.0%  
24-03-26 Tue 69.89 3.32 68.25k 5.0%  
23-03-26 Mon 66.57 -3.5 42.18k -5.0%  
20-03-26 Fri 70.07 3.33 55.04k 5.0%  
19-03-26 Thu 66.74 -0.52 39.96k -0.8%  
18-03-26 Wed 67.26 21.56 11.41k 5.0%  
17-03-26 Tue These days,
I met with a byke accident and hospitalysed.
I was unable to update data.

The Data connected with these dates will be empty & Continuous sessions gainers and losers…
will Not be avilable for next 10 days.
Sorry for the inconvenience.		  
16-03-26 Mon  
13-03-26 Fri  
12-03-26 Thu  
11-03-26 Wed  
10-03-26 Tue  
09-03-26 Mon  
06-03-26 Fri  
05-03-26 Thu  
04-03-26 Wed  
02-03-26 Mon  
27-02-26 Fri 45.7 2.17 2.34k 5.0%  
26-02-26 Thu 43.53 -0.75 914 -1.7%  
25-02-26 Wed 44.28 -0.44 1.01k -1.0%  
24-02-26 Tue 44.72 0.38 887 0.9%  
23-02-26 Mon 44.34 -2.22 2.67k -4.8%  
20-02-26 Fri 46.56 -2.45 1.51k -5.0%  
19-02-26 Thu 49.01 -2.57 2.41k -5.0%  
18-02-26 Wed 51.58 -0.62 2.42k -1.2%  
17-02-26 Tue 52.2 -1.73 358 -3.2%  
16-02-26 Mon 53.93 -1.28 316 -2.3%  
13-02-26 Fri 55.21 -6.13 3.14k -10.0%  
12-02-26 Thu 61.34 -2.08 682 -3.3%  
11-02-26 Wed 63.42 -6.37 2.71k -9.1%  
10-02-26 Tue 69.79 1.94 380 2.9%  
09-02-26 Mon 67.85 -1.05 4.16k -1.5%  
06-02-26 Fri 68.9 -0.55 34 -0.8%  
05-02-26 Thu 69.45 -0.55 197 -0.8%  
04-02-26 Wed 70 1.54 2.69k 2.2%  
03-02-26 Tue 68.46 -3.6 633 -5.0%  
02-02-26 Mon 72.06 -3.79 56 -5.0%  
01-02-26 Sun 75.85 -1.72 2.14k -2.2%  
30-01-26 Fri 77.57 -0.04 611 -0.1%  
29-01-26 Thu 77.61 2.43 5.38k 3.2%  
28-01-26 Wed 75.18 -3.4 3.57k -4.3%  
27-01-26 Tue 78.58 3.47 3.05k 4.6%  
23-01-26 Fri 75.11 -3.76 4.85k -4.8%  
22-01-26 Thu 78.87 #N/A 716 -5.0%  
21-01-26 Wed #N/A #N/A   #N/A  
20-01-26 Tue 83 0.25 316 0.3%  
19-01-26 Mon 82.75 1.75 432 2.2%  
16-01-26 Fri 81 0 1.03k 0.0%  
14-01-26 Wed 81 0.53 35 0.7%  
13-01-26 Tue 80.47 -4.23 66 -5.0%  
12-01-26 Mon 84.7 3.65 446 4.5%  
09-01-26 Fri 81.05 0.05 338 0.1%  
08-01-26 Thu 81 -1.49 1.56k -1.8%  
07-01-26 Wed 82.49 3.75 532 4.8%  
06-01-26 Tue 78.74 -3.15 246 -3.8%  
05-01-26 Mon 81.89 -0.35 31 -0.4%  
02-01-26 Fri 82.24 -0.01 10 0.0%  
01-01-26 Thu 82.25 0.25 35 0.3%  
31-12-25 Wed 82 0.33 50 0.4%  
30-12-25 Tue 81.67 -1.98 64 -2.4%  
29-12-25 Mon 83.65 2.69 78 3.3%  
26-12-25 Fri 80.96 0.05 299 0.1%  
24-12-25 Wed 80.91 0.51 170 0.6%  
23-12-25 Tue 80.4 2.02 110 2.6%  
22-12-25 Mon 78.38 -0.84 509 -1.1%  
19-12-25 Fri 79.22 1.32 180 1.7%  
18-12-25 Thu 77.9 -2.64 570 -3.3%  
17-12-25 Wed 80.54 0.43 551 0.5%  
16-12-25 Tue 80.11 -2.68 259 -3.2%  
15-12-25 Mon 82.79 2.73 247 3.4%  
12-12-25 Fri 80.06 -0.84 245 -1.0%  
11-12-25 Thu 80.9 -0.05 32 -0.1%  
10-12-25 Wed 80.95 0 33 0.0%  
09-12-25 Tue 80.95 -0.24 119 -0.3%  
08-12-25 Mon 81.19 -1.8 492 -2.2%  
05-12-25 Fri 82.99 3.41 75 4.3%  
04-12-25 Thu 79.58 -2.59 232 -3.2%  
03-12-25 Wed 82.17 2.17 334 2.7%  
02-12-25 Tue 80 -2.95 168 -3.6%  
01-12-25 Mon 82.95 2.97 180 3.7%  
28-11-25 Fri 79.98 -0.22 56 -0.3%  
27-11-25 Thu 80.2 0 30 0.0%  
26-11-25 Wed 80.2 -0.69 50 -0.9%  
25-11-25 Tue 80.89 2.94 47 3.8%  
24-11-25 Mon 77.95 0 140 0.0%  
21-11-25 Fri 77.95 -0.04 25 -0.1%  
20-11-25 Thu 77.99 -0.01 113 0.0%  
19-11-25 Wed 78 -1.11 100 -1.4%  
18-11-25 Tue 79.11 -0.39 50 -0.5%  
17-11-25 Mon 79.5 0 35 0.0%  
14-11-25 Fri 79.5 0.66 649 0.8%  
13-11-25 Thu 78.84 3.75 140 5.0%  
12-11-25 Wed 75.09 -0.8 75 -1.1%  
11-11-25 Tue 75.89 2.53 51 3.4%  
10-11-25 Mon 73.36 -0.24 1.11k -0.3%  
07-11-25 Fri 73.6 2.12 219 3.0%  
06-11-25 Thu 71.48 1.67 644 2.4%  
04-11-25 Tue 69.81 -1.02 6.19k -1.4%  
03-11-25 Mon 70.83 3.37 1k 5.0%  
31-10-25 Fri 67.46 -3.43 4.82k -4.8%  
30-10-25 Thu 70.89 -0.85 125 -1.2%  
29-10-25 Wed 71.74 -0.01 2.06k 0.0%  
28-10-25 Tue 71.75 1.15 713 1.6%  
27-10-25 Mon 70.6 -1.8 1.16k -2.5%  
24-10-25 Fri 72.4 3.4 502 4.9%  
23-10-25 Thu 69 3 346 4.5%  
21-10-25 Tue 66 -0.52 5.13k -0.8%  
20-10-25 Mon 66.52 -3.47 1.03k -5.0%  
17-10-25 Fri 69.99 -1.21 610 -1.7%  
16-10-25 Thu 71.2 1.39 68 2.0%  
15-10-25 Wed 69.81 -3.67 112 -5.0%  
14-10-25 Tue 73.48 2.31 461 3.2%  
13-10-25 Mon 71.17 -3.74 251 -5.0%  
10-10-25 Fri 74.91 -3.94 203 -5.0%  
09-10-25 Thu 78.85 -4.14 262 -5.0%  
08-10-25 Wed 82.99 0 2 0.0%  
07-10-25 Tue 82.99 1.78 152 2.2%  
06-10-25 Mon 81.21 -0.79 39 -1.0%  
03-10-25 Fri 82 2 22 2.5%  
01-10-25 Wed 80 0.01 22 0.0%  
30-09-25 Tue 79.99 -0.51 16 -0.6%  
29-09-25 Mon 80.5 1.52 88 1.9%  
26-09-25 Fri 78.98 -3.01 466 -3.7%  
25-09-25 Thu 77.47 1.51 15 1.9%  
24-09-25 Wed 80.48 3.48 1.43k 4.5%  
23-09-25 Tue 77 -4 213 -4.9%  
22-09-25 Mon 81 -0.4 21 -0.5%  
19-09-25 Fri 81.4 2.15 324 2.7%  
18-09-25 Thu 79.25 1.26 218 1.6%  
17-09-25 Wed 77.99 2.99 509 4.0%  
16-09-25 Tue 75 #N/A 1 -4.6%  
15-09-25 Mon #N/A #N/A   #N/A  
12-09-25 Fri 78.6 0 124 0.0%  
11-09-25 Thu 78.6 3.74 1.1k 5.0%  
10-09-25 Wed 74.86 3.56 867 5.0%  
09-09-25 Tue 71.3 3.39 1 5.0%  
08-09-25 Mon 67.91 #N/A 6 5.0%  
05-09-25 Fri #N/A #N/A   #N/A  
04-09-25 Thu 64.68 -1.32 120 -2.0%  
03-09-25 Wed 66 1.39 66 2.2%  
02-09-25 Tue 64.61 #N/A 375 -5.0%  
01-09-25 Mon #N/A #N/A   #N/A  
29-08-25 Fri 68.01 0.01 143 0.0%  
28-08-25 Thu 68 #N/A 101 0.0%  
26-08-25 Tue #N/A #N/A   #N/A  
25-08-25 Mon 68 #N/A 164 -1.8%  
22-08-25 Fri #N/A #N/A   #N/A  
21-08-25 Thu 69.25 3.22 317 4.9%  
20-08-25 Wed 66.03 -3.47 133 -5.0%  
19-08-25 Tue 69.5 -3.65 145 -5.0%  
18-08-25 Mon 73.15 -3.85 25 -5.0%  
14-08-25 Thu 77 -2.73 6 -3.4%  
13-08-25 Wed 79.73 #N/A 3 0.0%  
12-08-25 Tue #N/A #N/A   #N/A  
11-08-25 Mon #N/A #N/A   #N/A  
08-08-25 Fri 79.74 0 16 0.0%  
07-08-25 Thu 79.74 3.79 248 5.0%  
06-08-25 Wed 75.95 3.07 176 4.2%  
05-08-25 Tue 72.88 3.38 5 4.9%  
04-08-25 Mon 69.5 3.22 623 4.9%