Accent Microcell Limited (INE0Q5D01013)
NSE: ACCENTMIC | Series: SM | Date of Listing: 15 Dec, 2023
-
LTP
266.00
-8.20 (-2.99 %) -
Open
275.90
279.90 -
High
276.90
279.90 -
Low
265.50
272.10 -
Close
267.55
274.20 -
52W High
339.95
17 May, 2024 -
52W Low
224.00
14 Mar, 2024
Upper Circuit: 329.04
Lower Circuit: 219.36
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10 Jan, 2025 | 275.90 | 276.90 | 265.50 | 266.00 | 267.55 | -6.65 | -2.43 | 364.00 | 224.00 | 41,500 | 1.12 Crore | 67 |
| 09 Jan, 2025 | 279.90 | 279.90 | 272.10 | 273.50 | 274.20 | -5.80 | -2.07 | 364.00 | 224.00 | 9,500 | 26.23 Lakh | 19 |
| 08 Jan, 2025 | 278.00 | 282.00 | 275.00 | 280.00 | 280.00 | 0.15 | 0.05 | 364.00 | 224.00 | 14,000 | 39.20 Lakh | 28 |
| 07 Jan, 2025 | 289.00 | 289.00 | 277.30 | 280.00 | 279.85 | 2.60 | 0.94 | 364.00 | 224.00 | 20,500 | 57.86 Lakh | 34 |
| 06 Jan, 2025 | 295.00 | 295.00 | 275.05 | 280.00 | 277.25 | -11.15 | -3.87 | 364.00 | 224.00 | 40,500 | 1.16 Crore | 72 |
| 03 Jan, 2025 | 292.00 | 292.00 | 286.05 | 286.05 | 288.40 | -1.40 | -0.48 | 364.00 | 224.00 | 15,000 | 43.34 Lakh | 27 |
| 02 Jan, 2025 | 285.00 | 292.95 | 285.00 | 290.60 | 289.80 | 4.65 | 1.63 | 364.00 | 224.00 | 30,500 | 88.19 Lakh | 60 |
| 01 Jan, 2025 | 275.30 | 298.00 | 274.05 | 285.00 | 285.15 | 15.15 | 5.61 | 364.00 | 224.00 | 47,000 | 1.35 Crore | 86 |
| 31 Dec, 2024 | 277.95 | 277.95 | 267.00 | 267.00 | 270.00 | -3.85 | -1.41 | 364.00 | 224.00 | 19,000 | 51.40 Lakh | 29 |
| 30 Dec, 2024 | 273.00 | 281.00 | 272.75 | 274.00 | 273.85 | 0.35 | 0.13 | 364.00 | 224.00 | 20,500 | 56.68 Lakh | 35 |
| 27 Dec, 2024 | 279.80 | 279.80 | 272.10 | 273.00 | 273.50 | 1.50 | 0.55 | 364.00 | 224.00 | 21,500 | 58.88 Lakh | 32 |
| 26 Dec, 2024 | 278.15 | 289.90 | 272.00 | 272.00 | 272.00 | -4.60 | -1.66 | 364.00 | 224.00 | 52,000 | 1.44 Crore | 93 |
| 24 Dec, 2024 | 293.90 | 298.50 | 276.00 | 276.00 | 276.60 | -18.15 | -6.16 | 364.00 | 224.00 | 98,500 | 2.79 Crore | 169 |
| 23 Dec, 2024 | 258.00 | 294.90 | 250.00 | 294.90 | 294.75 | 49.00 | 19.94 | 364.00 | 224.00 | 382,500 | 10.88 Crore | 558 |
| 20 Dec, 2024 | 255.85 | 256.75 | 245.00 | 245.00 | 245.75 | -4.90 | -1.95 | 364.00 | 224.00 | 24,000 | 60.09 Lakh | 48 |
| 19 Dec, 2024 | 250.50 | 251.00 | 246.00 | 251.00 | 250.65 | -0.35 | -0.14 | 364.00 | 224.00 | 13,000 | 32.31 Lakh | 24 |
| 18 Dec, 2024 | 250.05 | 255.00 | 250.00 | 250.10 | 251.00 | -6.95 | -2.69 | 364.00 | 224.00 | 12,500 | 31.52 Lakh | 25 |
| 17 Dec, 2024 | 261.00 | 261.90 | 255.00 | 257.50 | 257.95 | -0.15 | -0.06 | 364.00 | 224.00 | 16,500 | 42.67 Lakh | 27 |
| 16 Dec, 2024 | 255.90 | 260.00 | 253.60 | 258.10 | 258.10 | -0.75 | -0.29 | 364.00 | 224.00 | 19,000 | 48.97 Lakh | 28 |
| 13 Dec, 2024 | 260.50 | 262.40 | 248.50 | 258.90 | 258.85 | -4.95 | -1.88 | 364.00 | 224.00 | 32,000 | 81.73 Lakh | 61 |
| 12 Dec, 2024 | 268.00 | 268.00 | 263.00 | 264.60 | 263.80 | -0.85 | -0.32 | 364.00 | 224.00 | 5,500 | 14.54 Lakh | 11 |