ACCPL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 92.05 | 89.45 | 92.05 | 89.45 | 26400 | 4.96% |
| 18 Dec 2025 | 87.70 | 90.90 | 91.10 | 86.25 | 14400 | -2.56% |
| 17 Dec 2025 | 90.00 | 90.00 | 90.85 | 89.00 | 13200 | -0.94% |
| 16 Dec 2025 | 90.85 | 90.85 | 92.65 | 90.85 | 12000 | 0.00% |
| 15 Dec 2025 | 90.85 | 92.55 | 95.50 | 90.75 | 32400 | -4.87% |
| 12 Dec 2025 | 95.50 | 92.35 | 96.00 | 92.35 | 16800 | 3.41% |
| 11 Dec 2025 | 92.35 | 95.40 | 95.40 | 92.35 | 16800 | -4.99% |
| 10 Dec 2025 | 97.20 | 101.35 | 102.00 | 97.20 | 28800 | 0.00% |
| 09 Dec 2025 | 97.20 | 97.20 | 97.20 | 95.10 | 62400 | 4.97% |
| 08 Dec 2025 | 92.60 | 94.00 | 97.00 | 92.60 | 40800 | 0.16% |
| 05 Dec 2025 | 92.45 | 88.00 | 92.45 | 88.00 | 16800 | 5.00% |
| 04 Dec 2025 | 88.05 | 83.95 | 88.10 | 83.95 | 20400 | 4.88% |
| 03 Dec 2025 | 83.95 | 83.70 | 85.95 | 83.70 | 48000 | -4.71% |
| 02 Dec 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 15600 | -4.96% |
| 01 Dec 2025 | 92.70 | 102.50 | 102.50 | 91.05 | 82800 | -8.26% |
| 28 Nov 2025 | 101.05 | 97.80 | 102.00 | 94.00 | 252000 | 8.60% |
| 27 Nov 2025 | 93.05 | 85.90 | 96.00 | 81.10 | 286800 | 15.09% |
| 26 Nov 2025 | 80.85 | 79.00 | 82.00 | 79.00 | 30000 | 2.34% |
| 25 Nov 2025 | 79.00 | 81.00 | 81.00 | 77.00 | 20400 | 2.60% |
| 24 Nov 2025 | 77.00 | 80.20 | 83.00 | 76.80 | 43200 | -5.11% |
| 21 Nov 2025 | 81.15 | 80.05 | 84.50 | 80.05 | 52800 | -2.11% |
| 20 Nov 2025 | 82.90 | 84.00 | 84.95 | 82.10 | 55200 | 0.79% |
| 19 Nov 2025 | 82.25 | 88.95 | 93.20 | 81.10 | 322800 | 5.86% |
| 18 Nov 2025 | 77.70 | 64.80 | 77.70 | 64.50 | 205200 | 20.00% |
| 17 Nov 2025 | 64.75 | 69.90 | 70.85 | 64.30 | 38400 | -5.47% |
| 14 Nov 2025 | 68.50 | 66.15 | 68.50 | 66.00 | 15600 | 3.55% |
| 13 Nov 2025 | 66.15 | 67.50 | 71.00 | 64.85 | 93600 | -2.58% |
| 12 Nov 2025 | 67.90 | 58.35 | 72.00 | 58.30 | 55200 | 13.17% |
| 11 Nov 2025 | 60.00 | 59.50 | 61.95 | 57.10 | 51600 | 1.27% |
| 10 Nov 2025 | 59.25 | 57.20 | 59.30 | 57.20 | 8400 | 3.58% |
| 07 Nov 2025 | 57.20 | 54.60 | 57.30 | 54.60 | 4800 | 3.72% |
| 06 Nov 2025 | 55.15 | 56.35 | 56.35 | 55.15 | 4800 | -2.82% |
| 04 Nov 2025 | 56.75 | 58.25 | 58.25 | 56.00 | 16800 | -2.66% |
| 03 Nov 2025 | 58.30 | 60.90 | 60.90 | 58.30 | 7200 | -2.67% |
| 31 Oct 2025 | 59.90 | 58.25 | 59.90 | 58.25 | 18000 | 4.26% |
| 30 Oct 2025 | 57.45 | 56.75 | 57.50 | 56.75 | 6000 | 1.23% |
| 29 Oct 2025 | 56.75 | 58.90 | 58.90 | 56.45 | 9600 | -3.65% |
| 28 Oct 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 1200 | 3.70% |
| 27 Oct 2025 | 56.80 | 55.00 | 58.95 | 54.60 | 14400 | -1.82% |
| 24 Oct 2025 | 57.85 | 57.85 | 57.85 | 56.05 | 8400 | 1.22% |
| 23 Oct 2025 | 57.15 | 55.55 | 57.85 | 55.55 | 6000 | 3.35% |
| 21 Oct 2025 | 55.30 | 56.20 | 56.20 | 55.20 | 4800 | 0.36% |
| 20 Oct 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 1200 | 0.92% |
| 17 Oct 2025 | 54.60 | 55.20 | 55.20 | 54.60 | 3600 | -1.09% |
| 16 Oct 2025 | 55.20 | 56.05 | 56.05 | 55.05 | 10800 | -2.90% |
| 15 Oct 2025 | 56.85 | 56.55 | 56.90 | 56.55 | 6000 | -1.81% |
| 14 Oct 2025 | 57.90 | 53.85 | 57.90 | 53.80 | 18000 | -1.36% |
| 13 Oct 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 2400 | 0.00% |
| 10 Oct 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 1200 | -0.17% |
| 09 Oct 2025 | 58.80 | 58.70 | 58.85 | 57.40 | 6000 | 0.17% |
| 08 Oct 2025 | 58.70 | 57.80 | 58.70 | 57.80 | 3600 | -0.17% |
| 07 Oct 2025 | 58.80 | 58.25 | 58.80 | 57.00 | 14400 | 0.94% |
| 06 Oct 2025 | 58.25 | 58.00 | 59.55 | 58.00 | 4800 | 1.48% |
| 03 Oct 2025 | 57.40 | 59.15 | 59.20 | 57.10 | 13200 | -2.71% |
| 01 Oct 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 1200 | 0.00% |
| 30 Sep 2025 | 59.00 | 59.30 | 59.30 | 58.45 | 33600 | -1.67% |
| 29 Sep 2025 | 60.00 | 60.50 | 60.50 | 60.00 | 12000 | 2.04% |
| 26 Sep 2025 | 58.80 | 60.95 | 60.95 | 58.50 | 16800 | -3.53% |
| 25 Sep 2025 | 60.95 | 61.95 | 62.00 | 60.50 | 45600 | 0.16% |
| 24 Sep 2025 | 60.85 | 64.20 | 64.20 | 60.05 | 37200 | -5.22% |
| 23 Sep 2025 | 64.20 | 64.20 | 65.00 | 62.95 | 30000 | 0.00% |
| 22 Sep 2025 | 64.20 | 64.85 | 64.85 | 63.55 | 8400 | -1.00% |
| 19 Sep 2025 | 64.85 | 64.00 | 65.90 | 63.80 | 27600 | 3.18% |
| 18 Sep 2025 | 62.85 | 64.90 | 64.90 | 62.80 | 10800 | -1.26% |
| 17 Sep 2025 | 63.65 | 64.00 | 65.80 | 63.50 | 13200 | -2.00% |
| 16 Sep 2025 | 64.95 | 63.30 | 69.00 | 63.30 | 42000 | 2.53% |
| 15 Sep 2025 | 63.35 | 62.75 | 63.70 | 62.55 | 7200 | 1.28% |
| 12 Sep 2025 | 62.55 | 62.45 | 63.80 | 62.45 | 19200 | -1.50% |
| 11 Sep 2025 | 63.50 | 63.80 | 63.80 | 62.70 | 4800 | 0.79% |
| 10 Sep 2025 | 63.00 | 63.00 | 63.00 | 62.35 | 9600 | -0.32% |
| 09 Sep 2025 | 63.20 | 61.00 | 63.20 | 61.00 | 15600 | 3.69% |
| 08 Sep 2025 | 60.95 | 61.80 | 61.80 | 60.75 | 8400 | -1.69% |
| 05 Sep 2025 | 62.00 | 62.50 | 63.15 | 62.00 | 4800 | -1.59% |
| 04 Sep 2025 | 63.00 | 60.25 | 63.70 | 60.25 | 7200 | 1.04% |
| 03 Sep 2025 | 62.35 | 63.10 | 64.00 | 62.35 | 9600 | -4.66% |
| 02 Sep 2025 | 65.40 | 60.25 | 65.40 | 60.25 | 20400 | 8.55% |
| 01 Sep 2025 | 60.25 | 57.40 | 60.60 | 57.40 | 8400 | -0.41% |
| 28 Aug 2025 | 60.50 | 60.00 | 60.55 | 59.55 | 14400 | 2.89% |
| 26 Aug 2025 | 58.80 | 58.45 | 59.50 | 58.30 | 12000 | -0.93% |
| 25 Aug 2025 | 59.35 | 59.15 | 59.95 | 59.15 | 8400 | -0.84% |
| 22 Aug 2025 | 59.85 | 59.55 | 60.00 | 59.55 | 60000 | 0.17% |
| 21 Aug 2025 | 59.75 | 60.10 | 60.10 | 58.85 | 18000 | 1.62% |
| 20 Aug 2025 | 58.80 | 58.40 | 58.80 | 58.35 | 8400 | -0.42% |
| 19 Aug 2025 | 59.05 | 59.15 | 59.45 | 59.05 | 7200 | 0.08% |
| 18 Aug 2025 | 59.00 | 60.00 | 60.00 | 58.55 | 24000 | -3.28% |
| 14 Aug 2025 | 61.00 | 59.50 | 62.40 | 59.50 | 7200 | 3.13% |
| 13 Aug 2025 | 59.15 | 59.05 | 59.60 | 59.05 | 20400 | -0.76% |
| 12 Aug 2025 | 59.60 | 60.00 | 60.00 | 59.20 | 10800 | -1.16% |
| 11 Aug 2025 | 60.30 | 60.05 | 60.30 | 60.05 | 2400 | 0.50% |
| 08 Aug 2025 | 60.00 | 60.00 | 60.30 | 59.00 | 10800 | 0.76% |
| 07 Aug 2025 | 59.55 | 59.90 | 59.90 | 59.55 | 8400 | -0.58% |
| 06 Aug 2025 | 59.90 | 59.25 | 60.00 | 59.25 | 10800 | 1.01% |
| 05 Aug 2025 | 59.30 | 58.70 | 60.00 | 58.70 | 21600 | -2.15% |
| 04 Aug 2025 | 60.60 | 61.70 | 61.70 | 59.75 | 14400 | -1.78% |
| 01 Aug 2025 | 61.70 | 60.90 | 61.70 | 60.60 | 14400 | -0.80% |
| 31 Jul 2025 | 62.20 | 60.95 | 62.20 | 60.95 | 2400 | 2.81% |
| 30 Jul 2025 | 60.50 | 61.60 | 61.60 | 60.50 | 3600 | -3.51% |
| 29 Jul 2025 | 62.70 | 62.85 | 62.85 | 61.10 | 8400 | 3.04% |
| 28 Jul 2025 | 60.85 | 61.00 | 61.90 | 60.40 | 13200 | -2.64% |
| 25 Jul 2025 | 62.50 | 62.15 | 62.85 | 61.50 | 9600 | 0.56% |
| 24 Jul 2025 | 62.15 | 61.05 | 63.30 | 61.05 | 22800 | -1.35% |
| 23 Jul 2025 | 63.00 | 64.40 | 65.00 | 63.00 | 24000 | -2.63% |
| 22 Jul 2025 | 64.70 | 65.05 | 65.10 | 63.60 | 22800 | 0.00% |
| 21 Jul 2025 | 64.70 | 64.35 | 66.30 | 63.25 | 21600 | 0.62% |
| 18 Jul 2025 | 64.30 | 63.60 | 65.00 | 63.00 | 26400 | -2.35% |
| 17 Jul 2025 | 65.85 | 66.95 | 66.95 | 63.75 | 27600 | 1.70% |
| 16 Jul 2025 | 64.75 | 64.90 | 65.00 | 64.00 | 14400 | -0.38% |
| 15 Jul 2025 | 65.00 | 67.20 | 67.20 | 63.30 | 22800 | -2.84% |
| 14 Jul 2025 | 66.90 | 64.35 | 67.00 | 64.35 | 20400 | 4.94% |
| 11 Jul 2025 | 63.75 | 65.80 | 65.80 | 60.00 | 88800 | -2.82% |
| 10 Jul 2025 | 65.60 | 66.00 | 67.35 | 65.30 | 30000 | -0.68% |
| 09 Jul 2025 | 66.05 | 66.00 | 67.95 | 65.50 | 27600 | -1.34% |
| 08 Jul 2025 | 66.95 | 67.05 | 67.95 | 64.50 | 36000 | -2.90% |
| 07 Jul 2025 | 68.95 | 68.00 | 69.50 | 66.20 | 40800 | -0.07% |
| 04 Jul 2025 | 69.00 | 71.50 | 71.50 | 68.75 | 13200 | -1.36% |
| 03 Jul 2025 | 69.95 | 69.50 | 71.45 | 68.25 | 9600 | -0.50% |
| 02 Jul 2025 | 70.30 | 69.55 | 70.90 | 69.35 | 27600 | 0.14% |
| 01 Jul 2025 | 70.20 | 71.40 | 71.40 | 69.30 | 10800 | 0.29% |
| 30 Jun 2025 | 70.00 | 70.80 | 71.50 | 70.00 | 12000 | -1.13% |
| 27 Jun 2025 | 70.80 | 73.00 | 73.00 | 70.80 | 6000 | 2.09% |
| 26 Jun 2025 | 69.35 | 70.80 | 71.05 | 69.10 | 24000 | -2.19% |
| 25 Jun 2025 | 70.90 | 73.00 | 73.00 | 69.75 | 49200 | -0.56% |
| 24 Jun 2025 | 71.30 | 72.00 | 72.10 | 70.25 | 16800 | -0.90% |
| 23 Jun 2025 | 71.95 | 72.75 | 73.00 | 70.00 | 70800 | -0.28% |
| 20 Jun 2025 | 72.15 | 73.00 | 74.70 | 72.05 | 10800 | -0.69% |
| 19 Jun 2025 | 72.65 | 75.20 | 76.10 | 72.65 | 26400 | -3.13% |
| 18 Jun 2025 | 75.00 | 78.90 | 79.00 | 75.00 | 36000 | -2.60% |
| 17 Jun 2025 | 77.00 | 79.75 | 79.75 | 77.00 | 28800 | -1.66% |
| 16 Jun 2025 | 78.30 | 79.90 | 80.10 | 78.10 | 32400 | -0.13% |
| 13 Jun 2025 | 78.40 | 76.75 | 80.00 | 76.50 | 75600 | 0.58% |
| 12 Jun 2025 | 77.95 | 81.30 | 81.30 | 76.00 | 92400 | -1.70% |
| 11 Jun 2025 | 79.30 | 76.00 | 81.85 | 76.00 | 331200 | 13.61% |
| 10 Jun 2025 | 69.80 | 69.70 | 70.90 | 67.00 | 46800 | 2.20% |
| 09 Jun 2025 | 68.30 | 66.00 | 68.50 | 65.20 | 48000 | 4.43% |
| 06 Jun 2025 | 65.40 | 64.10 | 65.95 | 64.00 | 37200 | 2.03% |
| 05 Jun 2025 | 64.10 | 65.55 | 65.55 | 62.55 | 50400 | -2.21% |
| 04 Jun 2025 | 65.55 | 66.05 | 66.05 | 64.50 | 30000 | -0.76% |
| 03 Jun 2025 | 66.05 | 65.00 | 66.70 | 65.00 | 31200 | -1.49% |
| 02 Jun 2025 | 67.05 | 64.90 | 67.95 | 63.25 | 57600 | 3.31% |
| 30 May 2025 | 64.90 | 64.65 | 67.50 | 63.25 | 73200 | -2.48% |
| 29 May 2025 | 66.55 | 67.20 | 68.70 | 66.40 | 140400 | -4.79% |
| 28 May 2025 | 69.90 | 64.25 | 70.95 | 64.25 | 316800 | 3.40% |
| 27 May 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 24000 | -4.99% |
| 26 May 2025 | 71.15 | 71.15 | 71.15 | 71.15 | 20400 | -5.01% |
| 23 May 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 27600 | -4.95% |
| 22 May 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 58800 | -5.00% |
