iifl-logo

Accedere Ltd Historical Data

₹69.45
(-0.79%)
Feb 3, 2026|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Accedere Ltd Historical Data

04/01/2026calendar-icon
04/02/2026calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

05-Jan-2026

81.8

82.4974.8282.491141,903503

06-Jan-2026

78.37

82.4978.3781171,24,0781,153

07-Jan-2026

84.9

84.98081.051127,080338

08-Jan-2026

81.05

84.78084.71336,511446

09-Jan-2026

84.65

84.6580.4780.4745,34166

12-Jan-2026

81.5

81.5818142,84035

13-Jan-2026

81.5

81.58181983,1091,026

14-Jan-2026

81.5

84.976.9582.751333,803427

16-Jan-2026

83

86.858383826,512315

20-Jan-2026

86

8678.8578.87857,003690

21-Jan-2026

79

82.874.9375.11453,75,4724,799

22-Jan-2026

78.86

78.8673.1178.58302,40,7513,035

23-Jan-2026

80.9

8174.775.18352,75,5532,850

27-Jan-2026

78.45

78.937577.61614,19,0295,099

28-Jan-2026

77.61

80.974.577.574648,181434

29-Jan-2026

77.5

77.573.775.85391,60,1342,139

30-Jan-2026

73

7372.0672.06114,03856

01-Feb-2026

72

7268.4668.461743,714633

02-Feb-2026

65.06

7165.0470331,80,9872,684

Accedere: Related NEWS

No Record Found

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

QUICKLINKS FOR Accedere Ltd

testing
  • testing
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2026, IIFL Capital Services Ltd. All Rights Reserved

testing
  • testing
  • testing

ATTENTION INVESTOR

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor), PFRDA Reg. No. PoP 20092018

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.