Accent Microcell Limited ACCENTMIC
NSE · India · Health Technology
INR 286.90-0.65 (-0.23%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 674.65 | +0.10% | INR 671.25 | INR 680.00 | INR 671.25 | 13.50K |
| 2026-09-29 | INR 674.00 | -0.42% | INR 683.95 | INR 683.95 | INR 671.30 | 16.00K |
| 2026-09-28 | INR 676.85 | +0.30% | INR 681.95 | INR 682.95 | INR 665.65 | 39.50K |
| 2026-09-25 | INR 674.85 | +0.09% | INR 672.50 | INR 677.45 | INR 660.00 | 80.00K |
| 2026-09-24 | INR 674.25 | +0.58% | INR 665.00 | INR 688.50 | INR 665.00 | 94.50K |
| 2026-09-23 | INR 670.35 | -0.92% | INR 685.00 | INR 685.00 | INR 669.10 | 21.50K |
| 2026-09-22 | INR 676.55 | -1.02% | INR 690.00 | INR 692.65 | INR 675.15 | 27.50K |
| 2026-09-21 | INR 683.55 | +0.26% | INR 682.30 | INR 694.95 | INR 678.00 | 33.50K |
| 2026-09-18 | INR 681.75 | +0.40% | INR 682.45 | INR 698.90 | INR 676.55 | 23.00K |
| 2026-09-17 | INR 679.05 | +2.87% | INR 656.80 | INR 704.50 | INR 656.80 | 64.00K |
| 2026-09-16 | INR 660.10 | -3.85% | INR 677.20 | INR 680.00 | INR 635.00 | 60.50K |
| 2026-09-15 | INR 686.55 | -5.40% | INR 729.00 | INR 731.70 | INR 680.00 | 141.00K |
| 2026-09-11 | INR 725.75 | +2.67% | INR 711.00 | INR 730.00 | INR 691.65 | 76.50K |
| 2026-09-10 | INR 706.90 | +1.85% | INR 694.05 | INR 714.00 | INR 688.00 | 105.50K |
| 2026-09-09 | INR 694.05 | +7.95% | INR 653.80 | INR 699.00 | INR 646.30 | 161.50K |
| 2026-09-08 | INR 642.95 | +3.10% | INR 627.00 | INR 653.90 | INR 618.45 | 77.50K |
| 2026-09-07 | INR 623.60 | +0.94% | INR 620.70 | INR 624.20 | INR 615.30 | 59.50K |
| 2026-09-04 | INR 617.80 | +1.71% | INR 612.00 | INR 619.00 | INR 608.70 | 56.50K |
| 2026-09-03 | INR 607.40 | +0.88% | INR 598.55 | INR 612.00 | INR 598.00 | 23.00K |
| 2026-09-02 | INR 602.10 | -0.63% | INR 606.95 | INR 607.00 | INR 597.35 | 27.00K |
| 2026-09-01 | INR 605.90 | +1.55% | INR 596.65 | INR 607.00 | INR 596.65 | 62.50K |
| 2026-08-31 | INR 596.65 | -1.52% | INR 609.00 | INR 609.00 | INR 593.25 | 15.00K |
| 2026-08-28 | INR 605.85 | +2.32% | INR 595.00 | INR 606.85 | INR 594.60 | 30.50K |
| 2026-08-27 | INR 592.10 | -0.28% | INR 599.00 | INR 599.00 | INR 584.05 | 37.50K |
| 2026-08-26 | INR 593.75 | +0.30% | INR 592.95 | INR 599.75 | INR 578.05 | 90.50K |
| 2026-08-25 | INR 592.00 | +0.33% | INR 590.05 | INR 595.95 | INR 587.25 | 28.50K |
| 2026-08-24 | INR 590.05 | -2.48% | INR 605.05 | INR 621.00 | INR 587.80 | 86.00K |
| 2026-08-21 | INR 605.05 | +1.13% | INR 608.95 | INR 608.95 | INR 593.00 | 65.00K |
| 2026-08-20 | INR 598.30 | -0.05% | INR 599.00 | INR 607.65 | INR 594.00 | 37.00K |
| 2026-08-19 | INR 598.60 | +0.68% | INR 594.55 | INR 608.00 | INR 591.00 | 60.00K |
| 2026-08-18 | INR 594.55 | +1.18% | INR 588.50 | INR 602.00 | INR 587.15 | 55.00K |
| 2026-08-17 | INR 587.60 | +0.79% | INR 585.00 | INR 591.00 | INR 574.10 | 41.50K |
| 2026-08-14 | INR 583.00 | +2.40% | INR 570.95 | INR 585.00 | INR 570.00 | 69.50K |
| 2026-08-13 | INR 569.35 | +1.59% | INR 560.45 | INR 571.75 | INR 560.00 | 26.50K |
| 2026-08-12 | INR 560.45 | +2.09% | INR 546.25 | INR 563.50 | INR 546.25 | 42.50K |
| 2026-08-11 | INR 548.95 | -1.82% | INR 560.00 | INR 562.50 | INR 545.00 | 30.00K |
| 2026-08-10 | INR 559.15 | +2.80% | INR 551.50 | INR 562.95 | INR 538.10 | 102.50K |
| 2026-08-07 | INR 543.90 | +5.72% | INR 522.50 | INR 547.00 | INR 515.00 | 134.50K |
| 2026-08-06 | INR 514.45 | +0.58% | INR 516.00 | INR 517.00 | INR 508.05 | 15.50K |
| 2026-08-05 | INR 511.50 | +1.44% | INR 509.00 | INR 517.10 | INR 505.00 | 32.50K |
| 2026-08-04 | INR 504.25 | -0.74% | INR 505.50 | INR 509.95 | INR 495.00 | 52.00K |
| 2026-08-03 | INR 508.00 | -0.02% | INR 509.00 | INR 514.85 | INR 492.05 | 64.50K |
| 2026-07-31 | INR 508.10 | +2.76% | INR 496.00 | INR 508.90 | INR 493.20 | 61.50K |
| 2026-07-30 | INR 494.45 | +0.49% | INR 500.00 | INR 500.00 | INR 490.00 | 31.00K |
| 2026-07-29 | INR 492.05 | -1.70% | INR 500.00 | INR 510.00 | INR 489.00 | 44.00K |
| 2026-07-28 | INR 500.55 | -0.73% | INR 505.00 | INR 508.45 | INR 490.00 | 38.50K |
| 2026-07-27 | INR 504.25 | +1.88% | INR 494.25 | INR 507.20 | INR 494.25 | 42.50K |
| 2026-07-24 | INR 494.95 | -2.17% | INR 508.45 | INR 508.45 | INR 490.00 | 54.00K |
| 2026-07-23 | INR 505.95 | +2.51% | INR 508.80 | INR 509.90 | INR 497.00 | 45.50K |
| 2026-07-22 | INR 493.55 | -3.14% | INR 501.50 | INR 514.00 | INR 486.00 | 50.50K |
| 2026-07-21 | INR 509.55 | -3.41% | INR 528.05 | INR 528.05 | INR 507.00 | 63.50K |
| 2026-07-20 | INR 527.55 | +2.76% | INR 521.00 | INR 530.00 | INR 518.10 | 531.50K |
| 2026-07-17 | INR 513.40 | +0.71% | INR 519.35 | INR 519.35 | INR 504.00 | 16.50K |
| 2026-07-16 | INR 509.80 | -2.24% | INR 523.90 | INR 524.00 | INR 507.05 | 22.50K |
| 2026-07-15 | INR 521.50 | +0.95% | INR 519.00 | INR 524.00 | INR 514.75 | 63.00K |
| 2026-07-14 | INR 516.60 | -1.50% | INR 519.90 | INR 524.00 | INR 512.10 | 26.00K |
| 2026-07-13 | INR 524.45 | +2.14% | INR 506.40 | INR 525.00 | INR 504.50 | 78.00K |
| 2026-07-10 | INR 513.45 | +4.17% | INR 495.00 | INR 519.75 | INR 490.30 | 89.00K |
| 2026-07-09 | INR 492.90 | +0.48% | INR 491.05 | INR 498.00 | INR 488.00 | 74.50K |
| 2026-07-08 | INR 490.55 | -1.59% | INR 496.45 | INR 496.85 | INR 482.20 | 25.50K |
| 2026-07-07 | INR 498.50 | -2.14% | INR 499.20 | INR 504.90 | INR 495.00 | 32.50K |
| 2026-07-06 | INR 509.40 | +2.03% | INR 504.95 | INR 510.00 | INR 503.95 | 25.00K |
| 2026-07-03 | INR 499.25 | +0.33% | INR 497.95 | INR 507.50 | INR 496.00 | 48.50K |
| 2026-07-02 | INR 497.60 | +0.26% | INR 499.80 | INR 508.90 | INR 491.95 | 61.00K |
| 2026-07-01 | INR 496.30 | +2.28% | INR 487.65 | INR 499.10 | INR 481.00 | 45.00K |
| 2026-06-30 | INR 485.25 | +0.32% | INR 483.00 | INR 497.45 | INR 483.00 | 24.00K |
| 2026-06-29 | INR 483.70 | +5.23% | INR 455.00 | INR 493.00 | INR 451.15 | 88.50K |
| 2026-06-26 | INR 459.65 | 0.00% | INR 459.65 | INR 459.65 | INR 459.65 | 0 |
| 2026-06-25 | INR 459.65 | -1.00% | INR 461.70 | INR 465.00 | INR 458.00 | 34.50K |
| 2026-06-24 | INR 464.30 | -0.38% | INR 471.00 | INR 471.95 | INR 460.10 | 11.50K |
| 2026-06-23 | INR 466.05 | +3.96% | INR 454.50 | INR 475.00 | INR 454.50 | 116.50K |
| 2026-06-22 | INR 448.30 | -0.82% | INR 443.05 | INR 459.00 | INR 443.05 | 40.50K |
| 2026-06-19 | INR 452.00 | -0.58% | INR 446.00 | INR 455.00 | INR 446.00 | 24.00K |
| 2026-06-18 | INR 454.65 | +4.45% | INR 433.05 | INR 459.05 | INR 433.05 | 58.00K |
| 2026-06-17 | INR 435.30 | -1.03% | INR 437.70 | INR 447.20 | INR 435.00 | 46.00K |
| 2026-06-16 | INR 439.85 | -2.26% | INR 450.10 | INR 451.00 | INR 435.25 | 60.50K |
| 2026-06-15 | INR 450.00 | -2.05% | INR 460.00 | INR 463.00 | INR 446.50 | 47.50K |
| 2026-06-12 | INR 459.40 | +2.11% | INR 456.50 | INR 461.95 | INR 446.05 | 44.00K |
| 2026-06-11 | INR 449.90 | -2.40% | INR 452.00 | INR 457.40 | INR 445.00 | 28.50K |
| 2026-06-10 | INR 460.95 | -3.13% | INR 476.10 | INR 476.10 | INR 456.10 | 27.00K |
| 2026-06-09 | INR 475.85 | +0.03% | INR 477.10 | INR 487.40 | INR 469.00 | 686.00K |
| 2026-06-08 | INR 475.70 | -0.36% | INR 475.00 | INR 485.00 | INR 465.00 | 49.00K |
| 2026-06-05 | INR 477.40 | +1.11% | INR 472.85 | INR 481.70 | INR 470.00 | 55.00K |
| 2026-06-04 | INR 472.15 | +0.24% | INR 474.00 | INR 480.95 | INR 467.10 | 44.00K |
| 2026-06-03 | INR 471.00 | +1.51% | INR 464.65 | INR 473.95 | INR 463.00 | 67.00K |
| 2026-06-02 | INR 464.00 | +1.17% | INR 463.60 | INR 469.00 | INR 452.00 | 49.50K |
| 2026-06-01 | INR 458.65 | +3.78% | INR 447.00 | INR 464.00 | INR 438.50 | 39.00K |
| 2026-05-29 | INR 441.95 | -2.00% | INR 448.70 | INR 451.00 | INR 440.00 | 29.00K |
| 2026-05-28 | INR 450.95 | 0.00% | INR 450.95 | INR 450.95 | INR 450.95 | 0 |
| 2026-05-27 | INR 450.95 | +1.08% | INR 450.00 | INR 461.00 | INR 448.05 | 47.50K |