Stock listing
BSE:ACCEDERE Accedere Ltd Share Price
Follow Accedere Ltd into a list and get an email when it puts out news.
Share price · BSE:ACCEDERE
₹43.13 INR +1.12 (+2.7%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹42.00 – ₹43.99 INROct 30, 2026
- Volume
- 873 sharesOct 30, 2026
- Market cap
- ₹197.1M INRAt the close on Oct 30, 2026 · price × 4.57M shares outstanding
- 52-week range
- ₹33.59 – ₹91.42 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹424,483 INRMedian day 1,201 shares · 3 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:ACCEDERE · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹43.13 | +1.12 | +2.7% | ₹43.50 | ₹43.99 | ₹42.00 | 873 | |
| ₹42.01 | +0.17 | +0.4% | ₹41.00 | ₹43.45 | ₹40.25 | 1,570 | |
| ₹41.84 | +1.84 | +4.6% | ₹39.01 | ₹42.00 | ₹38.01 | 761 | |
| ₹40.00 | +0.38 | +1.0% | ₹39.60 | ₹40.40 | ₹39.60 | 364 | |
| ₹39.62 | -0.81 | -2.0% | ₹40.43 | ₹40.43 | ₹39.62 | 580 | |
| ₹40.43 | +0.53 | +1.3% | ₹39.00 | ₹41.89 | ₹37.91 | 3,729 | |
| ₹39.90 | -0.58 | -1.4% | ₹40.48 | ₹40.48 | ₹38.70 | 651 | |
| ₹40.48 | +0.44 | +1.1% | ₹41.50 | ₹41.50 | ₹38.80 | 1,488 | |
| ₹40.04 | -0.63 | -1.5% | ₹42.70 | ₹42.70 | ₹38.64 | 2,687 | |
| ₹40.67 | +1.93 | +5.0% | ₹39.90 | ₹40.67 | ₹39.90 | 1,607 | |
| ₹38.74 | +1.84 | +5.0% | ₹35.26 | ₹38.74 | ₹35.20 | 771 | |
| ₹36.90 | +1.55 | +4.4% | ₹35.35 | ₹37.11 | ₹33.59 | 3,783 | |
| ₹35.35 | -0.80 | -2.2% | ₹34.35 | ₹35.45 | ₹34.35 | 6,192 | |
| ₹36.15 | -1.90 | -5.0% | ₹39.90 | ₹39.90 | ₹36.15 | 1,985 | |
| ₹38.05 | -2.00 | -5.0% | ₹40.05 | ₹40.05 | ₹38.05 | 1,138 | |
| ₹40.05 | -2.10 | -5.0% | ₹43.50 | ₹43.50 | ₹40.05 | 2,343 | |
| ₹42.15 | -0.99 | -2.3% | ₹44.00 | ₹44.79 | ₹40.99 | 4,613 | |
| ₹43.14 | -1.66 | -3.7% | ₹46.20 | ₹46.20 | ₹42.56 | 4,329 | |
| ₹44.80 | +0.33 | +0.7% | ₹44.47 | ₹45.00 | ₹42.25 | 1,263 | |
| ₹44.47 | -2.32 | -5.0% | ₹45.25 | ₹46.37 | ₹44.46 | 1,496 | |
| ₹46.79 | -0.44 | -0.9% | ₹48.17 | ₹48.95 | ₹44.92 | 2,138 | |
| ₹47.23 | -1.77 | -3.6% | ₹49.00 | ₹49.00 | ₹47.03 | 629 | |
| ₹49.00 | +0.02 | 0.0% | ₹50.00 | ₹50.00 | ₹46.60 | 1,729 | |
| ₹48.98 | -1.10 | -2.2% | ₹52.45 | ₹52.45 | ₹48.02 | 1,335 | |
| ₹50.08 | -1.40 | -2.7% | ₹51.50 | ₹51.50 | ₹50.00 | 1,195 | |
| ₹51.48 | +0.48 | +0.9% | ₹53.55 | ₹53.55 | ₹48.59 | 707 | |
| ₹51.00 | +1.26 | +2.5% | ₹50.73 | ₹51.48 | ₹48.50 | 1,206 | |
| ₹49.74 | -0.68 | -1.3% | ₹50.00 | ₹52.50 | ₹47.90 | 6,824 | |
| ₹50.42 | -1.66 | -3.2% | ₹49.50 | ₹53.43 | ₹49.50 | 5,824 | |
| ₹52.08 | -2.20 | -4.1% | ₹56.70 | ₹56.70 | ₹51.57 | 4,913 | |
| ₹54.28 | -2.81 | -4.9% | ₹57.09 | ₹59.94 | ₹54.24 | 10,554 | |
| ₹57.09 | -3.00 | -5.0% | ₹63.09 | ₹63.09 | ₹57.09 | 20,110 | |
| ₹60.09 | +2.86 | +5.0% | ₹60.09 | ₹60.09 | ₹60.09 | 1,009 | |
| ₹57.23 | +2.72 | +5.0% | ₹57.23 | ₹57.23 | ₹57.23 | 458 | |
| ₹54.51 | +2.59 | +5.0% | ₹54.51 | ₹54.51 | ₹54.51 | 983 | |
| ₹51.92 | +2.47 | +5.0% | ₹51.92 | ₹51.92 | ₹51.92 | 1,131 | |
| ₹49.45 | +2.35 | +5.0% | ₹49.45 | ₹49.45 | ₹49.45 | 8,083 | |
| ₹47.10 | -2.47 | -5.0% | ₹47.10 | ₹47.10 | ₹47.10 | 1,717 | |
| ₹49.57 | -5.34 | -9.7% | ₹49.57 | ₹49.57 | ₹49.57 | 864 | |
| ₹54.91 | 0.00 | 0.0% | ₹54.91 | ₹54.91 | ₹54.91 | 0 | |
| ₹54.91 | -2.89 | -5.0% | ₹54.91 | ₹54.91 | ₹54.91 | 412 | |
| ₹57.80 | -3.04 | -5.0% | ₹57.80 | ₹57.80 | ₹57.80 | 201 | |
| ₹60.84 | -3.20 | -5.0% | ₹60.84 | ₹60.84 | ₹60.84 | 490 | |
| ₹64.04 | -3.37 | -5.0% | ₹64.04 | ₹64.04 | ₹64.04 | 454 | |
| ₹67.41 | -3.54 | -5.0% | ₹67.41 | ₹67.41 | ₹67.41 | 270 | |
| ₹70.95 | -7.66 | -9.7% | ₹70.95 | ₹70.95 | ₹70.95 | 100 | |
| ₹78.61 | 0.00 | 0.0% | ₹78.61 | ₹78.61 | ₹78.61 | 250 | |
| ₹78.61 | -4.13 | -5.0% | ₹78.61 | ₹78.61 | ₹78.61 | 362 | |
| ₹82.74 | -4.35 | -5.0% | ₹86.01 | ₹91.00 | ₹82.74 | 54,590 | |
| ₹87.09 | +3.71 | +4.4% | ₹84.00 | ₹87.54 | ₹83.00 | 145,570 | |
| ₹83.38 | +2.52 | +3.1% | ₹80.86 | ₹84.86 | ₹76.82 | 7,339 | |
| ₹80.86 | -0.24 | -0.3% | ₹84.65 | ₹85.14 | ₹79.50 | 7,236 | |
| ₹81.10 | +2.75 | +3.5% | ₹79.90 | ₹82.26 | ₹74.44 | 17,452 | |
| ₹78.35 | +3.57 | +4.8% | ₹78.50 | ₹78.51 | ₹72.00 | 12,622 | |
| ₹74.78 | +3.53 | +5.0% | ₹74.81 | ₹74.81 | ₹69.50 | 2,245 | |
| ₹71.25 | +3.39 | +5.0% | ₹67.86 | ₹71.25 | ₹67.86 | 784 | |
| ₹67.86 | +0.19 | +0.3% | ₹67.67 | ₹71.05 | ₹64.56 | 6,452 | |
| ₹67.67 | -3.56 | -5.0% | ₹67.67 | ₹67.67 | ₹67.67 | 613 | |
| ₹71.23 | -3.74 | -5.0% | ₹71.23 | ₹71.23 | ₹71.23 | 26 | |
| ₹74.97 | 0.00 | 0.0% | ₹74.97 | ₹74.97 | ₹74.97 | 0 | |
| ₹74.97 | 0.00 | 0.0% | ₹74.97 | ₹74.97 | ₹74.97 | 0 | |
| ₹74.97 | +4.52 | +6.4% | ₹74.97 | ₹74.97 | ₹74.97 | 110 | |
| ₹70.45 | 0.00 | 0.0% | ₹70.45 | ₹70.45 | ₹70.45 | 51 | |
| ₹70.45 | -0.42 | -0.6% | ₹70.86 | ₹70.86 | ₹70.45 | 473 |
- Ticker
- BSE:ACCEDERE
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 15, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Latest news
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 15, 2026
Closed ₹38.74 (+5.0%) on Oct 15, 2026
Accedere Ltd Press Release Sep 29 2026
Sep 29, 2026
Closed ₹47.23 (-3.6%) on Sep 29, 2026
Accedere Ltd Press Release Aug 31 2026
Aug 31, 2026
Closed ₹54.91 (-5.0%) on Sep 1, 2026
Accedere Ltd Press Release Aug 28 2026
Aug 28, 2026
Closed ₹60.84 (-5.0%) on Aug 28, 2026
Accedere Ltd Press Release Aug 25 2026
Aug 25, 2026
Closed ₹70.95 (-9.7%) on Aug 25, 2026
Accedere Ltd Press Release Aug 17 2026
Aug 17, 2026
Closed ₹80.86 (-0.3%) on Aug 17, 2026
Accedere Ltd Press Release Jul 14 2026
Jul 14, 2026
Closed ₹55.82 (-3.5%) on Jul 15, 2026
Accedere Ltd Press Release Apr 03 2026
Apr 3, 2026
Closed ₹61.21 (-4.2%) on Apr 6, 2026
Accedere Ltd Press Release Mar 22 2026
Mar 22, 2026
Closed ₹66.57 (-5.0%) on Mar 23, 2026
Accedere Ltd Press Release Mar 18 2026
Mar 18, 2026
Closed ₹67.26 (+5.0%) on Mar 18, 2026
Accedere Ltd on 6ix
- News releases
- 24 in the last 12 months · 63 in all · newest Oct 15, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Accedere Ltd.