Price Data Selection & Download
Accuracy Shipping Share Price All Time Records & Statistics (Dec 2020 - Jun 2026)
1328 daily OHLCV records on NSE from Dec. 2020 to June 2026. For live price, key ratios and fundamentals, see Accuracy Shipping share price screener.
Share Price All Time High
₹30.30
May 30, 2022
NSE Exchange
Share Price All Time Low
₹3.10
December 11, 2020
NSE Exchange
Highest Volume Trading Day
10,628,460
September 03, 2021 • ₹14.25
NSE Exchange
Share Price History Data (Dec 2020 - Jun 2026)
ACCURACY daily open, high, low, close and volume (OHLCV) on NSE — 86 records.
Total Records
86
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-04 | ₹5.72 | ₹5.89 | ₹5.55 | ₹5.69 | 119,190 |
| 2026-06-03 | ₹5.69 | ₹5.96 | ₹5.51 | ₹5.70 | 95,681 |
| 2026-06-02 | ₹5.75 | ₹6.02 | ₹5.56 | ₹5.69 | 145,481 |
| 2026-06-01 | ₹5.49 | ₹5.76 | ₹5.38 | ₹5.74 | 157,794 |
| 2026-05-29 | ₹5.71 | ₹5.71 | ₹5.35 | ₹5.49 | 186,339 |
| 2026-05-27 | ₹5.80 | ₹5.93 | ₹5.61 | ₹5.63 | 158,886 |
| 2026-05-26 | ₹5.84 | ₹6.03 | ₹5.61 | ₹5.86 | 159,939 |
| 2026-05-25 | ₹5.69 | ₹5.99 | ₹5.69 | ₹5.86 | 132,941 |
| 2026-05-22 | ₹5.56 | ₹5.80 | ₹5.56 | ₹5.71 | 68,269 |
| 2026-05-21 | ₹5.35 | ₹5.55 | ₹5.21 | ₹5.55 | 130,172 |
| 2026-05-20 | ₹5.25 | ₹5.36 | ₹5.25 | ₹5.29 | 55,919 |
| 2026-05-19 | ₹5.44 | ₹5.49 | ₹5.20 | ₹5.24 | 146,804 |
| 2026-05-18 | ₹5.50 | ₹5.71 | ₹5.45 | ₹5.46 | 90,154 |
| 2026-05-15 | ₹5.90 | ₹5.99 | ₹5.70 | ₹5.73 | 220,632 |
| 2026-05-14 | ₹5.89 | ₹6.00 | ₹5.75 | ₹5.99 | 678,560 |
| 2026-05-13 | ₹5.45 | ₹5.72 | ₹5.45 | ₹5.72 | 300,103 |
| 2026-05-12 | ₹5.25 | ₹5.46 | ₹5.25 | ₹5.45 | 416,401 |
| 2026-04-15 | ₹5.40 | ₹5.40 | ₹5.30 | ₹5.36 | 173,709 |
| 2026-04-13 | ₹5.24 | ₹5.29 | ₹5.02 | ₹5.11 | 249,181 |
| 2026-04-10 | ₹5.20 | ₹5.80 | ₹5.20 | ₹5.35 | 415,196 |
| 2026-04-09 | ₹5.60 | ₹5.98 | ₹5.31 | ₹5.37 | 664,924 |
| 2026-04-08 | ₹5.47 | ₹5.86 | ₹5.30 | ₹5.84 | 1,204,145 |
| 2026-04-07 | ₹4.05 | ₹4.89 | ₹4.05 | ₹4.89 | 520,797 |
| 2026-04-06 | ₹3.87 | ₹4.14 | ₹3.65 | ₹4.08 | 169,019 |
| 2026-04-02 | ₹3.65 | ₹3.94 | ₹3.65 | ₹3.83 | 105,051 |
| 2026-04-01 | ₹3.69 | ₹3.88 | ₹3.56 | ₹3.73 | 151,277 |
| 2026-03-30 | ₹3.80 | ₹3.80 | ₹3.42 | ₹3.47 | 233,309 |
| 2026-03-27 | ₹3.88 | ₹3.95 | ₹3.40 | ₹3.55 | 638,689 |
| 2026-03-25 | ₹4.07 | ₹4.07 | ₹3.85 | ₹3.96 | 364,121 |
| 2026-03-24 | ₹3.99 | ₹4.03 | ₹3.86 | ₹3.94 | 690,763 |
| 2026-03-23 | ₹3.99 | ₹3.99 | ₹3.85 | ₹3.92 | 96,213 |
| 2026-03-20 | ₹3.97 | ₹4.20 | ₹3.91 | ₹3.99 | 187,202 |
| 2026-03-19 | ₹4.00 | ₹4.05 | ₹3.90 | ₹3.93 | 90,747 |
| 2026-03-18 | ₹4.08 | ₹4.13 | ₹3.94 | ₹4.05 | 85,989 |
| 2026-03-17 | ₹3.94 | ₹4.07 | ₹3.87 | ₹4.00 | 92,554 |
| 2026-03-16 | ₹3.95 | ₹4.06 | ₹3.76 | ₹3.90 | 183,653 |
| 2026-03-13 | ₹4.01 | ₹4.20 | ₹3.93 | ₹4.04 | 156,132 |
| 2026-03-12 | ₹4.05 | ₹4.09 | ₹3.91 | ₹4.01 | 125,902 |
| 2026-03-11 | ₹4.09 | ₹4.15 | ₹3.96 | ₹4.00 | 315,417 |
| 2026-03-10 | ₹4.10 | ₹4.26 | ₹4.07 | ₹4.09 | 173,984 |
| 2026-03-09 | ₹4.38 | ₹4.40 | ₹4.01 | ₹4.10 | 336,005 |
| 2026-03-06 | ₹4.58 | ₹4.70 | ₹4.37 | ₹4.39 | 558,559 |
| 2026-03-05 | ₹4.35 | ₹4.78 | ₹4.32 | ₹4.47 | 116,771 |
| 2026-03-04 | ₹4.48 | ₹4.48 | ₹4.16 | ₹4.22 | 186,247 |
| 2026-03-02 | ₹4.80 | ₹4.84 | ₹4.48 | ₹4.49 | 564,964 |
| 2026-02-27 | ₹4.90 | ₹4.94 | ₹4.83 | ₹4.88 | 47,852 |
| 2026-02-26 | ₹4.95 | ₹5.08 | ₹4.85 | ₹4.87 | 80,039 |
| 2026-02-25 | ₹4.94 | ₹5.00 | ₹4.84 | ₹4.90 | 63,777 |
| 2026-02-24 | ₹4.88 | ₹4.94 | ₹4.78 | ₹4.81 | 82,400 |
| 2026-02-23 | ₹5.14 | ₹5.20 | ₹4.90 | ₹4.94 | 91,739 |
| 2026-02-20 | ₹4.90 | ₹5.08 | ₹4.90 | ₹4.93 | 82,983 |
| 2026-02-19 | ₹5.01 | ₹5.10 | ₹4.90 | ₹5.00 | 84,148 |
| 2026-02-18 | ₹5.10 | ₹5.32 | ₹5.00 | ₹5.05 | 121,795 |
| 2026-02-17 | ₹5.10 | ₹5.15 | ₹5.00 | ₹5.08 | 66,949 |
| 2026-02-16 | ₹5.10 | ₹5.14 | ₹4.95 | ₹5.06 | 55,323 |
| 2026-02-13 | ₹5.15 | ₹5.19 | ₹5.03 | ₹5.11 | 42,556 |
| 2026-02-12 | ₹5.11 | ₹5.25 | ₹5.11 | ₹5.19 | 30,027 |
| 2026-02-11 | ₹5.19 | ₹5.29 | ₹5.15 | ₹5.18 | 61,168 |
| 2026-02-10 | ₹5.23 | ₹5.25 | ₹5.14 | ₹5.19 | 56,207 |
| 2026-02-09 | ₹5.14 | ₹5.29 | ₹5.11 | ₹5.18 | 58,214 |
| 2026-02-06 | ₹5.20 | ₹5.23 | ₹5.01 | ₹5.14 | 51,963 |
| 2026-02-05 | ₹5.26 | ₹5.40 | ₹5.01 | ₹5.19 | 94,314 |
| 2026-02-04 | ₹5.24 | ₹5.24 | ₹5.08 | ₹5.19 | 83,849 |
| 2026-02-03 | ₹5.47 | ₹5.47 | ₹5.05 | ₹5.20 | 138,598 |
| 2026-02-02 | ₹5.06 | ₹5.25 | ₹5.00 | ₹5.08 | 107,664 |
| 2026-02-01 | ₹5.17 | ₹5.25 | ₹4.99 | ₹5.06 | 129,684 |
| 2026-01-30 | ₹4.96 | ₹5.05 | ₹4.65 | ₹4.96 | 69,967 |
| 2026-01-29 | ₹4.83 | ₹4.99 | ₹4.83 | ₹4.89 | 71,108 |
| 2026-01-28 | ₹4.62 | ₹5.10 | ₹4.62 | ₹4.93 | 131,141 |
| 2026-01-27 | ₹4.96 | ₹4.96 | ₹4.66 | ₹4.88 | 113,651 |
| 2026-01-23 | ₹4.91 | ₹5.16 | ₹4.86 | ₹4.97 | 137,169 |
| 2026-01-22 | ₹4.89 | ₹5.28 | ₹4.62 | ₹4.86 | 257,408 |
| 2026-01-21 | ₹4.90 | ₹5.01 | ₹4.75 | ₹4.85 | 120,393 |
| 2026-01-20 | ₹5.22 | ₹5.28 | ₹4.86 | ₹5.01 | 216,784 |
| 2026-01-19 | ₹5.26 | ₹5.35 | ₹4.86 | ₹5.21 | 119,573 |
| 2026-01-16 | ₹5.38 | ₹5.56 | ₹5.30 | ₹5.36 | 62,586 |
| 2026-01-14 | ₹5.30 | ₹5.50 | ₹5.25 | ₹5.38 | 75,254 |
| 2026-01-13 | ₹5.48 | ₹5.52 | ₹5.32 | ₹5.38 | 40,814 |
| 2026-01-12 | ₹5.49 | ₹5.51 | ₹5.32 | ₹5.37 | 123,019 |
| 2026-01-09 | ₹5.67 | ₹5.67 | ₹5.38 | ₹5.51 | 66,547 |
| 2026-01-08 | ₹5.74 | ₹5.77 | ₹5.21 | ₹5.57 | 108,706 |
| 2026-01-07 | ₹5.64 | ₹5.80 | ₹5.55 | ₹5.72 | 103,146 |
| 2026-01-06 | ₹5.71 | ₹5.78 | ₹5.55 | ₹5.64 | 74,591 |
| 2026-01-05 | ₹5.83 | ₹5.98 | ₹5.60 | ₹5.71 | 75,697 |
| 2026-01-02 | ₹5.75 | ₹5.90 | ₹5.60 | ₹5.80 | 85,109 |
| 2026-01-01 | ₹5.83 | ₹5.83 | ₹5.45 | ₹5.67 | 62,890 |
Accuracy Shipping Share Price Performance Analysis (Dec 2020 - Jun 2026)
ACCURACY price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+0.35%
₹5.67 → ₹5.69
Year to Date
Price Volatility
12.96%
Low Volatility
Year to Date
Average Daily Volume
184,425
Year to Date Average
NSE Exchange
Accuracy Shipping Share Price History – Frequently Asked Questions
Common questions about ACCURACY historical data and records. Explore ACCURACY fundamental worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Accuracy Shipping (ACCURACY)?
The all-time high share price of Accuracy Shipping was ₹30.3 recorded on May 30, 2022 on the NSE exchange.
What is the all-time low share price of Accuracy Shipping (ACCURACY)?
The all-time low share price of Accuracy Shipping was ₹3.1 recorded on December 11, 2020 on the NSE exchange.
How can I download ACCURACY historical share price data?
You can download Accuracy Shipping historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ACCURACY shares?
The highest trading volume day for Accuracy Shipping was 10,628,460 shares traded on September 03, 2021 on the NSE exchange, with share price at ₹14.25.