Price Data Selection & Download
Accedere Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
2875 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. Analyse Accedere shareholding analysis to track promoter, FII and institutional holdings.
Share Price All Time High
₹103.96
December 19, 2024
BSE Exchange
Share Price All Time Low
₹2.35
July 30, 2018
BSE Exchange
Highest Volume Trading Day
145,570
August 19, 2026 • ₹87.09
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
ACCEDERE daily open, high, low, close and volume (OHLCV) on BSE — 174 records.
Total Records
174
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹49.50 | ₹53.43 | ₹49.50 | ₹50.42 | 5,824 |
| 2026-09-17 | ₹56.70 | ₹56.70 | ₹51.57 | ₹52.08 | 4,913 |
| 2026-09-16 | ₹57.09 | ₹59.94 | ₹54.24 | ₹54.28 | 10,554 |
| 2026-09-15 | ₹63.09 | ₹63.09 | ₹57.09 | ₹57.09 | 20,110 |
| 2026-09-11 | ₹60.09 | ₹60.09 | ₹60.09 | ₹60.09 | 1,009 |
| 2026-09-10 | ₹57.23 | ₹57.23 | ₹57.23 | ₹57.23 | 458 |
| 2026-09-09 | ₹54.51 | ₹54.51 | ₹54.51 | ₹54.51 | 983 |
| 2026-09-08 | ₹51.92 | ₹51.92 | ₹51.92 | ₹51.92 | 1,131 |
| 2026-09-07 | ₹49.45 | ₹49.45 | ₹49.40 | ₹49.45 | 10,780 |
| 2026-09-04 | ₹47.10 | ₹47.10 | ₹47.10 | ₹47.10 | 1,717 |
| 2026-09-03 | ₹49.57 | ₹49.57 | ₹49.57 | ₹49.57 | 864 |
| 2026-09-02 | ₹52.17 | ₹52.17 | ₹52.17 | ₹52.17 | 15 |
| 2026-09-01 | ₹54.91 | ₹54.91 | ₹54.91 | ₹54.91 | 412 |
| 2026-08-31 | ₹57.80 | ₹57.80 | ₹57.80 | ₹57.80 | 201 |
| 2026-08-28 | ₹60.84 | ₹60.84 | ₹60.84 | ₹60.84 | 490 |
| 2026-08-27 | ₹64.04 | ₹64.04 | ₹64.04 | ₹64.04 | 454 |
| 2026-08-26 | ₹67.41 | ₹67.41 | ₹67.41 | ₹67.41 | 270 |
| 2026-08-25 | ₹70.95 | ₹70.95 | ₹70.95 | ₹70.95 | 100 |
| 2026-08-24 | ₹74.68 | ₹74.68 | ₹74.68 | ₹74.68 | 250 |
| 2026-08-21 | ₹78.61 | ₹78.61 | ₹78.61 | ₹78.61 | 362 |
| 2026-08-20 | ₹86.01 | ₹91.00 | ₹82.74 | ₹82.74 | 54,590 |
| 2026-08-19 | ₹84.00 | ₹87.54 | ₹83.00 | ₹87.09 | 145,570 |
| 2026-08-18 | ₹80.86 | ₹84.86 | ₹76.82 | ₹83.38 | 7,339 |
| 2026-08-17 | ₹84.80 | ₹85.14 | ₹79.50 | ₹80.86 | 7,236 |
| 2026-08-14 | ₹79.90 | ₹82.26 | ₹74.44 | ₹81.10 | 17,452 |
| 2026-08-13 | ₹78.50 | ₹78.51 | ₹72.00 | ₹78.35 | 12,622 |
| 2026-08-12 | ₹74.81 | ₹74.81 | ₹69.50 | ₹74.78 | 2,245 |
| 2026-08-11 | ₹67.86 | ₹71.25 | ₹67.86 | ₹71.25 | 784 |
| 2026-08-10 | ₹67.67 | ₹71.05 | ₹64.56 | ₹67.86 | 6,452 |
| 2026-08-07 | ₹67.67 | ₹67.67 | ₹67.67 | ₹67.67 | 613 |
| 2026-08-06 | ₹71.23 | ₹71.23 | ₹71.23 | ₹71.23 | 26 |
| 2026-08-03 | ₹74.97 | ₹74.97 | ₹74.97 | ₹74.97 | 110 |
| 2026-07-31 | ₹72.99 | ₹73.00 | ₹72.99 | ₹73.00 | 51 |
| 2026-07-30 | ₹70.86 | ₹70.86 | ₹70.45 | ₹70.45 | 473 |
| 2026-07-29 | ₹66.50 | ₹70.87 | ₹66.50 | ₹70.87 | 567 |
| 2026-07-28 | ₹65.01 | ₹69.90 | ₹65.01 | ₹69.90 | 413 |
| 2026-07-27 | ₹67.90 | ₹67.90 | ₹67.90 | ₹67.90 | 22 |
| 2026-07-24 | ₹62.47 | ₹65.25 | ₹60.00 | ₹64.76 | 675 |
| 2026-07-23 | ₹62.82 | ₹62.82 | ₹59.20 | ₹62.78 | 92 |
| 2026-07-22 | ₹57.20 | ₹62.20 | ₹57.20 | ₹62.20 | 462 |
| 2026-07-21 | ₹56.40 | ₹61.30 | ₹56.40 | ₹59.50 | 216 |
| 2026-07-20 | ₹58.88 | ₹58.88 | ₹58.88 | ₹58.88 | 118 |
| 2026-07-17 | ₹55.35 | ₹59.25 | ₹55.30 | ₹56.12 | 28 |
| 2026-07-16 | ₹53.75 | ₹58.61 | ₹53.10 | ₹56.69 | 1,140 |
| 2026-07-15 | ₹55.02 | ₹60.00 | ₹55.02 | ₹55.82 | 220 |
| 2026-07-14 | ₹52.74 | ₹58.00 | ₹52.72 | ₹57.87 | 1,399 |
| 2026-07-13 | ₹54.91 | ₹59.79 | ₹54.91 | ₹55.49 | 2,672 |
| 2026-07-10 | ₹57.79 | ₹60.30 | ₹57.79 | ₹57.79 | 3,178 |
| 2026-07-09 | ₹60.83 | ₹60.83 | ₹60.83 | ₹60.83 | 201 |
| 2026-07-08 | ₹64.03 | ₹64.03 | ₹64.03 | ₹64.03 | 126 |
| 2026-07-07 | ₹67.40 | ₹67.40 | ₹67.40 | ₹67.40 | 206 |
| 2026-07-06 | ₹70.94 | ₹70.94 | ₹70.94 | ₹70.94 | 1 |
| 2026-07-03 | ₹74.67 | ₹74.67 | ₹74.67 | ₹74.67 | 100 |
| 2026-07-02 | ₹78.59 | ₹78.59 | ₹78.59 | ₹78.59 | 70 |
| 2026-07-01 | ₹82.72 | ₹91.42 | ₹82.72 | ₹82.72 | 43,579 |
| 2026-06-30 | ₹87.07 | ₹87.07 | ₹87.00 | ₹87.07 | 8,125 |
| 2026-06-29 | ₹82.93 | ₹82.93 | ₹82.93 | ₹82.93 | 4,576 |
| 2026-06-25 | ₹78.99 | ₹78.99 | ₹78.99 | ₹78.99 | 3,352 |
| 2026-06-24 | ₹75.00 | ₹75.44 | ₹71.10 | ₹75.23 | 24,754 |
| 2026-06-23 | ₹70.05 | ₹73.44 | ₹68.50 | ₹71.85 | 16,937 |
| 2026-06-22 | ₹69.50 | ₹74.78 | ₹68.75 | ₹69.95 | 1,560 |
| 2026-06-19 | ₹75.13 | ₹76.89 | ₹71.38 | ₹71.38 | 4,403 |
| 2026-06-18 | ₹82.00 | ₹82.00 | ₹74.67 | ₹75.13 | 8,329 |
| 2026-06-17 | ₹75.12 | ₹78.82 | ₹72.15 | ₹78.60 | 13,583 |
| 2026-06-16 | ₹75.07 | ₹75.07 | ₹72.50 | ₹75.07 | 11,412 |
| 2026-06-15 | ₹65.00 | ₹71.50 | ₹64.80 | ₹71.50 | 18,381 |
| 2026-06-12 | ₹56.02 | ₹65.00 | ₹56.02 | ₹65.00 | 1,628 |
| 2026-06-11 | ₹58.00 | ₹60.56 | ₹55.33 | ₹60.55 | 4,882 |
| 2026-06-10 | ₹52.85 | ₹55.06 | ₹50.00 | ₹55.06 | 3,548 |
| 2026-06-09 | ₹52.26 | ₹53.95 | ₹50.00 | ₹50.06 | 1,217 |
| 2026-06-08 | ₹53.40 | ₹54.50 | ₹53.00 | ₹53.10 | 695 |
| 2026-06-05 | ₹57.00 | ₹59.00 | ₹53.00 | ₹53.60 | 1,138 |
| 2026-06-04 | ₹58.10 | ₹58.14 | ₹53.50 | ₹58.00 | 616 |
| 2026-06-03 | ₹53.50 | ₹56.17 | ₹53.50 | ₹56.16 | 172 |
| 2026-06-02 | ₹56.44 | ₹56.44 | ₹53.00 | ₹53.50 | 713 |
| 2026-06-01 | ₹55.43 | ₹57.41 | ₹53.50 | ₹53.76 | 435 |
| 2026-05-29 | ₹55.19 | ₹55.25 | ₹55.00 | ₹55.16 | 233 |
| 2026-05-27 | ₹55.00 | ₹58.00 | ₹53.75 | ₹54.92 | 369 |
| 2026-05-26 | ₹60.00 | ₹60.00 | ₹55.57 | ₹56.49 | 2,105 |
| 2026-05-25 | ₹59.77 | ₹59.77 | ₹54.50 | ₹58.49 | 1,565 |
| 2026-05-22 | ₹60.55 | ₹60.60 | ₹56.61 | ₹56.93 | 744 |
| 2026-05-21 | ₹56.00 | ₹58.00 | ₹56.00 | ₹57.92 | 96 |
| 2026-05-20 | ₹58.41 | ₹58.41 | ₹55.01 | ₹55.47 | 162 |
| 2026-05-19 | ₹53.00 | ₹55.63 | ₹53.00 | ₹55.63 | 967 |
| 2026-05-18 | ₹53.51 | ₹53.51 | ₹51.50 | ₹52.99 | 329 |
| 2026-05-15 | ₹57.00 | ₹57.50 | ₹52.38 | ₹53.51 | 6,273 |
| 2026-05-14 | ₹54.51 | ₹57.94 | ₹53.01 | ₹55.13 | 620 |
| 2026-05-13 | ₹58.35 | ₹58.35 | ₹55.61 | ₹55.62 | 587 |
| 2026-05-12 | ₹54.60 | ₹58.54 | ₹53.20 | ₹58.53 | 1,821 |
| 2026-05-11 | ₹57.80 | ₹57.80 | ₹56.00 | ₹56.00 | 97 |
| 2026-05-08 | ₹57.84 | ₹58.00 | ₹55.10 | ₹55.31 | 2,258 |
| 2026-05-07 | ₹59.90 | ₹59.90 | ₹56.91 | ₹58.00 | 1,351 |
| 2026-05-06 | ₹60.49 | ₹60.49 | ₹55.55 | ₹59.90 | 1,387 |
| 2026-05-05 | ₹58.49 | ₹58.49 | ₹53.12 | ₹58.00 | 1,889 |
| 2026-05-04 | ₹58.92 | ₹58.92 | ₹55.31 | ₹55.91 | 5,022 |
| 2026-04-30 | ₹56.60 | ₹58.99 | ₹54.05 | ₹58.02 | 1,410 |
| 2026-04-29 | ₹51.27 | ₹56.65 | ₹51.27 | ₹56.65 | 3,430 |
| 2026-04-28 | ₹54.05 | ₹54.05 | ₹49.05 | ₹53.96 | 1,740 |
| 2026-04-27 | ₹55.60 | ₹55.60 | ₹50.39 | ₹51.60 | 1,298 |
| 2026-04-24 | ₹52.27 | ₹54.00 | ₹52.27 | ₹53.00 | 1,872 |
| 2026-04-23 | ₹60.70 | ₹60.70 | ₹55.02 | ₹55.02 | 4,121 |
| 2026-04-22 | ₹59.00 | ₹59.00 | ₹56.50 | ₹57.91 | 1,323 |
| 2026-04-21 | ₹57.99 | ₹57.99 | ₹55.51 | ₹56.32 | 1,951 |
| 2026-04-20 | ₹59.70 | ₹59.70 | ₹54.33 | ₹56.96 | 2,730 |
| 2026-04-17 | ₹58.80 | ₹60.30 | ₹56.99 | ₹57.13 | 3,148 |
| 2026-04-16 | ₹61.90 | ₹61.90 | ₹57.50 | ₹59.98 | 541 |
| 2026-04-15 | ₹61.10 | ₹61.10 | ₹55.67 | ₹60.49 | 3,845 |
| 2026-04-13 | ₹62.00 | ₹62.00 | ₹58.21 | ₹58.59 | 229 |
| 2026-04-10 | ₹63.00 | ₹63.00 | ₹58.00 | ₹61.26 | 2,300 |
| 2026-04-09 | ₹63.00 | ₹63.00 | ₹59.14 | ₹61.00 | 4,267 |
| 2026-04-08 | ₹63.99 | ₹63.99 | ₹58.62 | ₹62.25 | 5,046 |
| 2026-04-07 | ₹61.20 | ₹64.00 | ₹58.15 | ₹61.70 | 4,480 |
| 2026-04-06 | ₹66.00 | ₹66.00 | ₹60.72 | ₹61.21 | 1,489 |
| 2026-04-02 | ₹64.00 | ₹64.70 | ₹60.00 | ₹63.91 | 1,534 |
| 2026-04-01 | ₹63.00 | ₹63.35 | ₹57.33 | ₹61.73 | 9,226 |
| 2026-03-30 | ₹62.25 | ₹66.65 | ₹60.34 | ₹60.34 | 4,646 |
| 2026-03-27 | ₹63.08 | ₹65.08 | ₹63.08 | ₹63.51 | 84,119 |
| 2026-03-25 | ₹66.41 | ₹66.41 | ₹66.40 | ₹66.40 | 3,696 |
| 2026-03-24 | ₹69.88 | ₹69.89 | ₹63.75 | ₹69.89 | 68,252 |
| 2026-03-23 | ₹72.50 | ₹72.50 | ₹66.57 | ₹66.57 | 42,177 |
| 2026-03-20 | ₹63.41 | ₹70.07 | ₹63.41 | ₹70.07 | 55,043 |
| 2026-03-19 | ₹63.90 | ₹70.39 | ₹63.90 | ₹66.74 | 39,959 |
| 2026-03-18 | ₹67.10 | ₹67.26 | ₹67.10 | ₹67.26 | 11,406 |
| 2026-03-17 | ₹64.00 | ₹64.06 | ₹62.50 | ₹64.06 | 33,600 |
| 2026-03-16 | ₹61.01 | ₹63.89 | ₹61.01 | ₹61.01 | 25,031 |
| 2026-03-13 | ₹70.98 | ₹70.98 | ₹64.22 | ₹64.22 | 14,725 |
| 2026-03-12 | ₹66.33 | ₹67.60 | ₹65.99 | ₹67.60 | 16,234 |
| 2026-03-11 | ₹64.39 | ₹64.39 | ₹64.29 | ₹64.39 | 18,554 |
| 2026-03-10 | ₹60.99 | ₹61.33 | ₹58.00 | ₹61.33 | 14,537 |
| 2026-03-09 | ₹53.05 | ₹58.41 | ₹52.85 | ₹58.41 | 12,375 |
| 2026-03-06 | ₹54.89 | ₹55.63 | ₹52.55 | ₹55.63 | 3,946 |
| 2026-03-05 | ₹52.70 | ₹52.99 | ₹50.91 | ₹52.99 | 19,593 |
| 2026-03-04 | ₹55.52 | ₹55.52 | ₹52.88 | ₹55.52 | 8,175 |
| 2026-03-02 | ₹52.88 | ₹52.88 | ₹52.88 | ₹52.88 | 6,363 |
| 2026-02-27 | ₹50.37 | ₹50.37 | ₹50.37 | ₹50.37 | 3,107 |
| 2026-02-26 | ₹47.97 | ₹47.98 | ₹47.97 | ₹47.98 | 1,055 |
| 2026-02-25 | ₹42.11 | ₹45.70 | ₹42.11 | ₹45.70 | 2,342 |
| 2026-02-24 | ₹42.15 | ₹45.94 | ₹42.15 | ₹43.53 | 914 |
| 2026-02-23 | ₹46.50 | ₹46.50 | ₹42.49 | ₹44.28 | 1,008 |
| 2026-02-20 | ₹44.34 | ₹46.28 | ₹42.21 | ₹44.72 | 887 |
| 2026-02-19 | ₹44.52 | ₹46.50 | ₹44.24 | ₹44.34 | 2,668 |
| 2026-02-18 | ₹47.02 | ₹48.89 | ₹46.56 | ₹46.56 | 1,512 |
| 2026-02-17 | ₹53.99 | ₹53.99 | ₹49.01 | ₹49.01 | 2,409 |
| 2026-02-16 | ₹52.20 | ₹54.75 | ₹49.60 | ₹51.58 | 2,422 |
| 2026-02-13 | ₹56.60 | ₹56.60 | ₹51.30 | ₹52.20 | 358 |
| 2026-02-12 | ₹50.65 | ₹55.88 | ₹50.65 | ₹53.93 | 316 |
| 2026-02-11 | ₹61.34 | ₹62.89 | ₹55.21 | ₹55.21 | 3,135 |
| 2026-02-10 | ₹63.42 | ₹63.42 | ₹58.06 | ₹61.34 | 682 |
| 2026-02-09 | ₹62.85 | ₹67.50 | ₹62.82 | ₹63.42 | 2,711 |
| 2026-02-06 | ₹71.95 | ₹71.95 | ₹69.79 | ₹69.79 | 380 |
| 2026-02-05 | ₹75.79 | ₹75.79 | ₹62.01 | ₹67.85 | 4,163 |
| 2026-02-04 | ₹72.25 | ₹72.25 | ₹68.90 | ₹68.90 | 34 |
| 2026-02-03 | ₹73.50 | ₹73.50 | ₹66.50 | ₹69.45 | 197 |
| 2026-02-02 | ₹65.06 | ₹71.00 | ₹65.04 | ₹70.00 | 2,692 |
| 2026-02-01 | ₹72.00 | ₹72.00 | ₹68.46 | ₹68.46 | 633 |
| 2026-01-30 | ₹73.00 | ₹73.00 | ₹72.06 | ₹72.06 | 56 |
| 2026-01-29 | ₹77.50 | ₹77.50 | ₹73.70 | ₹75.85 | 2,139 |
| 2026-01-28 | ₹77.61 | ₹80.90 | ₹74.50 | ₹77.57 | 611 |
| 2026-01-27 | ₹78.45 | ₹78.93 | ₹75.00 | ₹77.61 | 5,384 |
| 2026-01-23 | ₹80.90 | ₹81.00 | ₹74.70 | ₹75.18 | 3,565 |
| 2026-01-22 | ₹78.86 | ₹78.86 | ₹73.11 | ₹78.58 | 3,054 |
| 2026-01-21 | ₹79.00 | ₹82.80 | ₹74.93 | ₹75.11 | 4,849 |
| 2026-01-20 | ₹86.00 | ₹86.00 | ₹78.85 | ₹78.87 | 716 |
| 2026-01-16 | ₹83.00 | ₹86.85 | ₹83.00 | ₹83.00 | 316 |
| 2026-01-14 | ₹81.50 | ₹84.90 | ₹76.95 | ₹82.75 | 432 |
| 2026-01-13 | ₹81.50 | ₹81.50 | ₹81.00 | ₹81.00 | 1,026 |
| 2026-01-12 | ₹81.50 | ₹81.50 | ₹81.00 | ₹81.00 | 35 |
| 2026-01-09 | ₹84.65 | ₹84.65 | ₹80.47 | ₹80.47 | 66 |
| 2026-01-08 | ₹81.05 | ₹84.70 | ₹80.00 | ₹84.70 | 446 |
| 2026-01-07 | ₹84.90 | ₹84.90 | ₹80.00 | ₹81.05 | 338 |
| 2026-01-06 | ₹78.37 | ₹82.49 | ₹78.37 | ₹81.00 | 1,555 |
| 2026-01-05 | ₹81.80 | ₹82.49 | ₹74.82 | ₹82.49 | 532 |
| 2026-01-02 | ₹81.00 | ₹81.89 | ₹77.80 | ₹78.74 | 246 |
| 2026-01-01 | ₹82.00 | ₹84.70 | ₹81.50 | ₹81.89 | 31 |
Accedere Share Price Performance Analysis (Jan 2008 - Sep 2026)
ACCEDERE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-38.43%
₹81.89 → ₹50.42
Year to Date
Price Volatility
16.57%
Medium Volatility
Year to Date
Average Daily Volume
6,481
Year to Date Average
BSE Exchange
Accedere Share Price History – Frequently Asked Questions
Common questions about ACCEDERE historical data and records. For live price, key ratios and fundamentals, see Accedere share price screener.
What is the all-time high share price of Accedere (ACCEDERE)?
The all-time high share price of Accedere was ₹103.96 recorded on December 19, 2024 on the BSE exchange.
What is the all-time low share price of Accedere (ACCEDERE)?
The all-time low share price of Accedere was ₹2.35 recorded on July 30, 2018 on the BSE exchange.
How can I download ACCEDERE historical share price data?
You can download Accedere 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 ACCEDERE shares?
The highest trading volume day for Accedere was 145,570 shares traded on August 19, 2026 on the BSE exchange, with share price at ₹87.09.