| Accedere Limited share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 27-02-2026 Friday |
BSE
Sensex : 81,287.19 -961.42 -1.17% |
NSE
Nifty 50 : 25,178.65 -317.90 -1.25% |
USD - INR
1 $ = Rs 91.04 |
Find Stock | ||
| Company: | Accedere Limited | MCap (aprox) 23 Crores |
Symbol : 531533 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 13.6% | -35.1% | -38.3% | -39.3% | -25.9% | -42.2% | |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 27-02-26 | Fri | 50.37 | 2.39 | 3.11k | 5.0% | |
| 26-02-26 | Thu | 47.98 | 2.28 | 1.06k | 5.0% | Data Update : 8 PM |
| 25-02-26 | Wed | 45.7 | 2.17 | 2.34k | 5.0% | 27-02-26 : 50.37 |
| 24-02-26 | Tue | 43.53 | -0.75 | 914 | -1.7% | |
| 23-02-26 | Mon | 44.28 | -0.44 | 1.01k | -1.0% | Compared to : 19-02-26 44.34 |
| 20-02-26 | Fri | 44.72 | 0.38 | 887 | 0.9% | |
| 19-02-26 | Thu | 44.34 | -2.22 | 2.67k | -4.8% | 7 Days % |
| 18-02-26 | Wed | 46.56 | -2.45 | 1.51k | -5.0% | 13.6% |
| 17-02-26 | Tue | 49.01 | -2.57 | 2.41k | -5.0% | |
| 16-02-26 | Mon | 51.58 | -0.62 | 2.42k | -1.2% | Compared to : 27-01-26 77.61 |
| 13-02-26 | Fri | 52.2 | -1.73 | 358 | -3.2% | |
| 12-02-26 | Thu | 53.93 | -1.28 | 316 | -2.3% | 1 Month % |
| 11-02-26 | Wed | 55.21 | -6.13 | 3.14k | -10.0% | -35.1% |
| 10-02-26 | Tue | 61.34 | -2.08 | 682 | -3.3% | . |
| 09-02-26 | Mon | 63.42 | -6.37 | 2.71k | -9.1% | Compared to : 26-12-25 81.67 |
| 06-02-26 | Fri | 69.79 | 1.94 | 380 | 2.9% | |
| 05-02-26 | Thu | 67.85 | -1.05 | 4.16k | -1.5% | 2 Months % |
| 04-02-26 | Wed | 68.9 | -0.55 | 34 | -0.8% | -38.3% |
| 03-02-26 | Tue | 69.45 | -0.55 | 197 | -0.8% | |
| 02-02-26 | Mon | 70 | 1.54 | 2.69k | 2.2% | Compared to : 27-11-25 82.95 |
| 01-02-26 | Sun | 68.46 | -3.6 | 633 | -5.0% | |
| 30-01-26 | Fri | 72.06 | -3.79 | 56 | -5.0% | 3 Months % |
| 29-01-26 | Thu | 75.85 | -1.72 | 2.14k | -2.2% | -39.3% |
| 28-01-26 | Wed | 77.57 | -0.04 | 611 | -0.1% | |
| 27-01-26 | Tue | 77.61 | 2.43 | 5.38k | 3.2% | Compared to : 26-08-25 68.01 |
| 23-01-26 | Fri | 75.18 | -3.4 | 3.57k | -4.3% | |
| 22-01-26 | Thu | 78.58 | 3.47 | 3.05k | 4.6% | 6 Months % |
| 21-01-26 | Wed | 75.11 | -3.76 | 4.85k | -4.8% | -25.9% |
| 20-01-26 | Tue | 78.87 | 716 | -5.0% | ||
| 19-01-26 | Mon | Compared to : 27-02-25 87.15 |
||||
| 16-01-26 | Fri | 83 | 0.25 | 316 | 0.3% | |
| 14-01-26 | Wed | 82.75 | 1.75 | 432 | 2.2% | 1 year % |
| 13-01-26 | Tue | 81 | 0 | 1.03k | 0.0% | -42.2% |
| 12-01-26 | Mon | 81 | 0.53 | 35 | 0.7% | |
| 09-01-26 | Fri | 80.47 | -4.23 | 66 | -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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 08-01-26 | Thu | 84.7 | 3.65 | 446 | 4.5% | |
| 07-01-26 | Wed | 81.05 | 0.05 | 338 | 0.1% | |
| 06-01-26 | Tue | 81 | -1.49 | 1.56k | -1.8% | |
| 05-01-26 | Mon | 82.49 | 3.75 | 532 | 4.8% | |
| 02-01-26 | Fri | 78.74 | -3.15 | 246 | -3.8% | |
| 01-01-26 | Thu | 81.89 | -0.35 | 31 | -0.4% | |
| 31-12-25 | Wed | 82.24 | -0.01 | 10 | 0.0% | |
| 30-12-25 | Tue | 82.25 | 0.25 | 35 | 0.3% | |
| 29-12-25 | Mon | 82 | 0.33 | 50 | 0.4% | |
| 26-12-25 | Fri | 81.67 | -1.98 | 64 | -2.4% | |
| 24-12-25 | Wed | 83.65 | 2.69 | 78 | 3.3% | |
| 23-12-25 | Tue | 80.96 | 0.05 | 299 | 0.1% | |
| 22-12-25 | Mon | 80.91 | 0.51 | 170 | 0.6% | |
| 19-12-25 | Fri | 80.4 | 2.02 | 110 | 2.6% | |
| 18-12-25 | Thu | 78.38 | -0.84 | 509 | -1.1% | |
| 17-12-25 | Wed | 79.22 | 1.32 | 180 | 1.7% | |
| 16-12-25 | Tue | 77.9 | -2.64 | 570 | -3.3% | |
| 15-12-25 | Mon | 80.54 | 0.43 | 551 | 0.5% | |
| 12-12-25 | Fri | 80.11 | -2.68 | 259 | -3.2% | |
| 11-12-25 | Thu | 82.79 | 2.73 | 247 | 3.4% | |
| 10-12-25 | Wed | 80.06 | -0.84 | 245 | -1.0% | |
| 09-12-25 | Tue | 80.9 | -0.05 | 32 | -0.1% | |
| 08-12-25 | Mon | 80.95 | 0 | 33 | 0.0% | |
| 05-12-25 | Fri | 80.95 | -0.24 | 119 | -0.3% | |
| 04-12-25 | Thu | 81.19 | -1.8 | 492 | -2.2% | |
| 03-12-25 | Wed | 82.99 | 3.41 | 75 | 4.3% | |
| 02-12-25 | Tue | 79.58 | -2.59 | 232 | -3.2% | |
| 01-12-25 | Mon | 82.17 | 2.17 | 334 | 2.7% | |
| 28-11-25 | Fri | 80 | -2.95 | 168 | -3.6% | |
| 27-11-25 | Thu | 82.95 | 2.97 | 180 | 3.7% | |
| 26-11-25 | Wed | 79.98 | -0.22 | 56 | -0.3% | |
| 25-11-25 | Tue | 80.2 | 0 | 30 | 0.0% | |
| 24-11-25 | Mon | 80.2 | -0.69 | 50 | -0.9% | |
| 21-11-25 | Fri | 80.89 | 2.94 | 47 | 3.8% | |
| 20-11-25 | Thu | 77.95 | 0 | 140 | 0.0% | |
| 19-11-25 | Wed | 77.95 | -0.04 | 25 | -0.1% | |
| 18-11-25 | Tue | 77.99 | -0.01 | 113 | 0.0% | |
| 17-11-25 | Mon | 78 | -1.11 | 100 | -1.4% | |
| 14-11-25 | Fri | 79.11 | -0.39 | 50 | -0.5% | |
| 13-11-25 | Thu | 79.5 | 0 | 35 | 0.0% | |
| 12-11-25 | Wed | 79.5 | 0.66 | 649 | 0.8% | |
| 11-11-25 | Tue | 78.84 | 3.75 | 140 | 5.0% | |
| 10-11-25 | Mon | 75.09 | -0.8 | 75 | -1.1% | |
| 07-11-25 | Fri | 75.89 | 2.53 | 51 | 3.4% | |
| 06-11-25 | Thu | 73.36 | -0.24 | 1.11k | -0.3% | |
| 04-11-25 | Tue | 71.48 | 1.67 | 644 | 2.4% | |
| 03-11-25 | Mon | 73.6 | 2.12 | 219 | 3.0% | |
| 31-10-25 | Fri | 69.81 | -1.02 | 6.19k | -1.4% | |
| 30-10-25 | Thu | 70.83 | 3.37 | 1k | 5.0% | |
| 29-10-25 | Wed | 67.46 | -3.43 | 4.82k | -4.8% | |
| 28-10-25 | Tue | 70.89 | -0.85 | 125 | -1.2% | |
| 27-10-25 | Mon | 71.74 | -0.01 | 2.06k | 0.0% | |
| 24-10-25 | Fri | 71.75 | 1.15 | 713 | 1.6% | |
| 23-10-25 | Thu | 70.6 | -1.8 | 1.16k | -2.5% | |
| 21-10-25 | Tue | 72.4 | 3.4 | 502 | 4.9% | |
| 20-10-25 | Mon | 69 | 3 | 346 | 4.5% | |
| 17-10-25 | Fri | 66.52 | -3.47 | 1.03k | -5.0% | |
| 16-10-25 | Thu | 66 | -0.52 | 5.13k | -0.8% | |
| 15-10-25 | Wed | 69.99 | -1.21 | 610 | -1.7% | |
| 14-10-25 | Tue | 71.2 | 1.39 | 68 | 2.0% | |
| 13-10-25 | Mon | 69.81 | -3.67 | 112 | -5.0% | |
| 10-10-25 | Fri | 73.48 | 2.31 | 461 | 3.2% | |
| 09-10-25 | Thu | 71.17 | -3.74 | 251 | -5.0% | |
| 08-10-25 | Wed | 74.91 | -3.94 | 203 | -5.0% | |
| 07-10-25 | Tue | 78.85 | -4.14 | 262 | -5.0% | |
| 06-10-25 | Mon | 82.99 | 0 | 2 | 0.0% | |
| 03-10-25 | Fri | 82.99 | 1.78 | 152 | 2.2% | |
| 01-10-25 | Wed | 81.21 | -0.79 | 39 | -1.0% | |
| 30-09-25 | Tue | 82 | 2 | 22 | 2.5% | |
| 29-09-25 | Mon | 80 | 0.01 | 22 | 0.0% | |
| 26-09-25 | Fri | 79.99 | -0.51 | 16 | -0.6% | |
| 25-09-25 | Thu | 80.5 | 1.52 | 88 | 1.9% | |
| 24-09-25 | Wed | 78.98 | 1.51 | 15 | 1.9% | |
| 23-09-25 | Tue | 77.47 | -3.01 | 466 | -3.7% | |
| 22-09-25 | Mon | 77 | -4 | 213 | -4.9% | |
| 19-09-25 | Fri | 80.48 | 3.48 | 1.43k | 4.5% | |
| 18-09-25 | Thu | 81 | -0.4 | 21 | -0.5% | |
| 17-09-25 | Wed | 81.4 | 2.15 | 324 | 2.7% | |
| 16-09-25 | Tue | 79.25 | 1.26 | 218 | 1.6% | |
| 15-09-25 | Mon | 77.99 | 2.99 | 509 | 4.0% | |
| 12-09-25 | Fri | 75 | #N/A | 1 | -4.6% | |
| 11-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 10-09-25 | Wed | 78.6 | 0 | 124 | 0.0% | |
| 09-09-25 | Tue | 78.6 | 3.74 | 1.1k | 5.0% | |
| 08-09-25 | Mon | 74.86 | 3.56 | 867 | 5.0% | |
| 05-09-25 | Fri | 71.3 | 3.39 | 1 | 5.0% | |
| 04-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 03-09-25 | Wed | 67.91 | #N/A | 6 | 5.0% | |
| 02-09-25 | Tue | 64.68 | -1.32 | 120 | -2.0% | |
| 01-09-25 | Mon | 66 | 1.39 | 66 | 2.2% | |
| 29-08-25 | Fri | 64.61 | #N/A | 375 | -5.0% | |
| 28-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 26-08-25 | Tue | 68.01 | 0.01 | 143 | 0.0% | |
| 25-08-25 | Mon | 68 | #N/A | 101 | 0.0% | |
| 22-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 21-08-25 | Thu | 68 | #N/A | 164 | -1.8% | |
| 20-08-25 | Wed | #N/A | #N/A | #N/A | ||
| 19-08-25 | Tue | 69.25 | 3.22 | 317 | 4.9% | |
| 18-08-25 | Mon | 66.03 | -3.47 | 133 | -5.0% | |
| 14-08-25 | Thu | 69.5 | -3.65 | 145 | -5.0% | |
| 13-08-25 | Wed | 73.15 | -3.85 | 25 | -5.0% | |
| 12-08-25 | Tue | 77 | -2.73 | 6 | -3.4% | |
| 11-08-25 | Mon | 79.73 | 3 | 0.0% | ||
| 08-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 07-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 06-08-25 | Wed | 79.74 | 0 | 16 | 0.0% | |
| 05-08-25 | Tue | 79.74 | 3.79 | 248 | 5.0% | |
| 04-08-25 | Mon | 75.95 | 3.07 | 176 | 4.2% | |
| 01-08-25 | Fri | 72.88 | 3.38 | 5 | 4.9% | |
| 31-07-25 | Thu | 66.28 | #N/A | 536 | -0.5% | |
| 30-07-25 | Wed | 69.5 | 3.22 | 623 | 4.9% | |
| 29-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 28-07-25 | Mon | 66.62 | -0.62 | 27 | -0.9% | |
| 25-07-25 | Fri | 67.24 | -2.63 | 904 | -3.8% | |
| 24-07-25 | Thu | 69.87 | 3.32 | 164 | 5.0% | |
| 23-07-25 | Wed | 66.55 | -3.45 | 3.97k | -4.9% | |
| 22-07-25 | Tue | 70 | -3 | 201 | -4.1% | |
| 21-07-25 | Mon | 73 | -2.3 | 312 | -3.1% | |
| 18-07-25 | Fri | 75.3 | 0 | 329 | 0.0% | |
| 17-07-25 | Thu | 75.3 | -3.85 | 2.27k | -4.9% | |
| 16-07-25 | Wed | 79.15 | -3.22 | 7.12k | -3.9% | |
| 15-07-25 | Tue | 82.37 | -4.33 | 119 | -5.0% | |
| 14-07-25 | Mon | 86.7 | -1.17 | 4.24k | -1.3% | |
| 11-07-25 | Fri | 87.87 | 0.87 | 10 | 1.0% | |
| 10-07-25 | Thu | 87 | #N/A | 1 | 0.0% | |
| 09-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 08-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 07-07-25 | Mon | #N/A | #N/A | #N/A | ||
| 04-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 03-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 02-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 01-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 30-06-25 | Mon | #N/A | #N/A | #N/A | ||
| 27-06-25 | Fri | #N/A | #N/A | #N/A | ||
| 26-06-25 | Thu | 87 | #N/A | 14 | -1.6% | |
| 25-06-25 | Wed | #N/A | #N/A | #N/A | ||
| 24-06-25 | Tue | #N/A | #N/A | #N/A | ||
| 23-06-25 | Mon | #N/A | #N/A | #N/A | ||
| 20-06-25 | Fri | #N/A | #N/A | #N/A | ||
| 19-06-25 | Thu | #N/A | #N/A | #N/A | ||
| 18-06-25 | Wed | 88.45 | #N/A | 20 | -2.3% | |
| 17-06-25 | Tue | #N/A | #N/A | #N/A | ||
| 16-06-25 | Mon | #N/A | #N/A | #N/A | ||
| 13-06-25 | Fri | 90.55 | 0 | 176 | 0.0% | |
| 12-06-25 | Thu | 90.55 | -0.05 | 1 | -0.1% | |
| 11-06-25 | Wed | 90.6 | 0 | 1 | 0.0% | |
| 10-06-25 | Tue | 90.6 | 0 | 1 | 0.0% | |
| 09-06-25 | Mon | 90.6 | #N/A | 1 | 0.0% | |
| 06-06-25 | Fri | #N/A | #N/A | #N/A | ||
| 05-06-25 | Thu | #N/A | #N/A | #N/A | ||
| 04-06-25 | Wed | 90.63 | -4.77 | 72 | -5.0% | |
| 03-06-25 | Tue | 95.4 | -1.05 | 1 | -1.1% | |
| 02-06-25 | Mon | 96.45 | #N/A | 1 | 0.0% | |
| 30-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 29-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 28-05-25 | Wed | 96.45 | 0 | 1 | 0.0% | |
| 27-05-25 | Tue | 96.45 | -0.02 | 3 | 0.0% | |
| 26-05-25 | Mon | 96.45 | 0 | 1 | 0.0% | |
| 23-05-25 | Fri | 96.47 | 4.31 | 3.92k | 4.7% | |
| 22-05-25 | Thu | 92.16 | 4.38 | 4.09k | 5.0% | |
| 21-05-25 | Wed | 87.78 | 4.18 | 4 | 5.0% | |
| 20-05-25 | Tue | 83.6 | 3.98 | 701 | 5.0% | |
| 19-05-25 | Mon | 79.62 | 3.79 | 1.94k | 5.0% | |
| 16-05-25 | Fri | 75.83 | 3.61 | 2.35k | 5.0% | |
| 15-05-25 | Thu | 72.22 | 3.43 | 77 | 5.0% | |
| 14-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 13-05-25 | Tue | 68.79 | #N/A | 1 | 5.0% | |
| 12-05-25 | Mon | 65.52 | 3.12 | 110 | 5.0% | |
| 09-05-25 | Fri | 62.4 | -2.04 | 33 | -3.0% | |
| 08-05-25 | Thu | 65.68 | -3.28 | 600 | -5.0% | |
| 07-05-25 | Wed | 67.72 | 3.22 | 408 | 5.0% | |
| 06-05-25 | Tue | 64.5 | 0 | 110 | 0.0% | |
| 05-05-25 | Mon | 64.5 | -0.49 | 112 | -0.8% | |
| 02-05-25 | Fri | 64.99 | -3.42 | 360 | -5.0% | |
| 30-04-25 | Wed | 68.41 | -3.4 | 37 | -4.7% | |
| 29-04-25 | Tue | 71.81 | -3.71 | 900 | -4.9% | |
| 28-04-25 | Mon | 75.52 | -3.97 | 1k | -5.0% | |
| 25-04-25 | Fri | 79.49 | -4.18 | 600 | -5.0% | |
| 24-04-25 | Thu | 83.67 | -3.83 | 1.79k | -4.4% | |
| 23-04-25 | Wed | 87.5 | #N/A | 1 | 0.0% | |
| 22-04-25 | Tue | 87.5 | 0 | 3.89k | 0.0% | |
| 21-04-25 | Mon | #N/A | #N/A | #N/A | ||
| 17-04-25 | Thu | #N/A | #N/A | #N/A | ||
| 16-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 15-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 11-04-25 | Fri | 87.5 | 3.5 | 3 | 4.2% | |
| 09-04-25 | Wed | 84 | 4 | 1 | 5.0% | |
| 08-04-25 | Tue | 80 | #N/A | 4 | -2.4% | |
| 07-04-25 | Mon | #N/A | #N/A | #N/A | ||
| 04-04-25 | Fri | 82 | -1 | 6 | -1.2% | |
| 03-04-25 | Thu | 83 | -1.3 | 1 | -1.5% | |
| 02-04-25 | Wed | 84.3 | 0 | 1 | 0.0% | |
| 01-04-25 | Tue | 84.3 | 0.01 | 81 | 0.0% | |
| 28-03-25 | Fri | 84.29 | 0 | 125 | 0.0% | |
| 27-03-25 | Thu | 84.29 | -0.01 | 75 | 0.0% | |
| 26-03-25 | Wed | 84.3 | 3.98 | 273 | 5.0% | |
| 25-03-25 | Tue | 80.32 | 3.82 | 101 | 5.0% | |
| 24-03-25 | Mon | 76.5 | 2.26 | 5.92k | 3.0% | |
| 21-03-25 | Fri | 74.24 | -3.9 | 447 | -5.0% | |
| 20-03-25 | Thu | 78.14 | 3.46 | 211 | 4.6% | |
| 19-03-25 | Wed | 74.68 | -3.93 | 140 | -5.0% | |
| 18-03-25 | Tue | 78.61 | 3.17 | 996 | 4.2% | |
| 17-03-25 | Mon | 75.44 | -2.61 | 818 | -3.3% | |
| 13-03-25 | Thu | 78.05 | 0 | 21 | 0.0% | |
| 12-03-25 | Wed | 78.05 | 0 | 46 | 0.0% | |
| 11-03-25 | Tue | 78.05 | 3.71 | 25 | 5.0% | |
| 10-03-25 | Mon | 74.34 | 3.54 | 901 | 5.0% | |
| 07-03-25 | Fri | 70.8 | 3.35 | 742 | 5.0% | |
| 06-03-25 | Thu | 67.45 | -3.55 | 275 | -5.0% | |
| 05-03-25 | Wed | 71 | -3.73 | 2.4k | -5.0% | |
| 04-03-25 | Tue | 74.73 | -3.93 | 170 | -5.0% | |
| 03-03-25 | Mon | 78.66 | -4.14 | 131 | -5.0% | |
| 28-02-25 | Fri | 82.8 | -4.35 | 30 | -5.0% | |
| 27-02-25 | Thu | 87.15 | 4.15 | 50 | 5.0% | |
| 25-02-25 | Tue | 83 | -0.67 | 2.11k | -0.8% | |