Stock listing
BSE:ACCORDTS Accord Transformer & Switchgear Limited Share Price
Follow Accord Transformer & Switchgear Limited into a list and get an email when it puts out news.
Share price · BSE:ACCORDTS
₹80.05 INR -1.64 (-2.0%)
Close on Nov 3, 2026 · Data provided by Twelve Data
- Day range
- ₹80.00 – ₹82.30 INRNov 3, 2026
- Volume
- 45,000 sharesNov 3, 2026
- Market cap
- ₹1.65B INRAt the close on Nov 3, 2026 · price × 20.57M shares outstanding
- Traded on an average day
- ₹10.19M INRMedian day 61,500 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · BSE:ACCORDTS · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹80.05 | -1.64 | -2.0% | ₹81.10 | ₹82.30 | ₹80.00 | 45,000 | |
| ₹81.69 | +2.22 | +2.8% | ₹77.99 | ₹81.87 | ₹77.99 | 15,000 | |
| ₹79.47 | -2.61 | -3.2% | ₹82.49 | ₹82.49 | ₹78.45 | 42,000 | |
| ₹82.08 | -3.37 | -3.9% | ₹83.00 | ₹84.87 | ₹81.18 | 75,000 | |
| ₹85.45 | +1.28 | +1.5% | ₹88.37 | ₹88.37 | ₹81.10 | 102,000 | |
| ₹84.17 | +4.00 | +5.0% | ₹78.15 | ₹84.17 | ₹78.11 | 54,000 | |
| ₹80.17 | -4.21 | -5.0% | ₹80.17 | ₹83.25 | ₹80.17 | 126,000 | |
| ₹84.38 | -4.44 | -5.0% | ₹84.38 | ₹84.38 | ₹84.38 | 15,000 | |
| ₹88.82 | -4.67 | -5.0% | ₹90.00 | ₹90.00 | ₹88.82 | 12,000 | |
| ₹93.49 | -4.92 | -5.0% | ₹98.00 | ₹98.00 | ₹93.49 | 42,000 | |
| ₹98.41 | -5.17 | -5.0% | ₹98.90 | ₹98.90 | ₹98.41 | 30,000 | |
| ₹103.58 | -5.45 | -5.0% | ₹106.41 | ₹106.50 | ₹103.58 | 90,000 | |
| ₹109.03 | -3.61 | -3.2% | ₹115.40 | ₹116.50 | ₹109.00 | 63,000 | |
| ₹112.64 | +5.12 | +4.8% | ₹109.00 | ₹116.75 | ₹109.00 | 219,000 | |
| ₹107.52 | +11.64 | +12.1% | ₹94.26 | ₹111.00 | ₹90.10 | 615,000 | |
| ₹95.88 | +3.62 | +3.9% | ₹93.50 | ₹96.40 | ₹91.00 | 150,000 | |
| ₹92.26 | +1.26 | +1.4% | ₹91.00 | ₹96.17 | ₹88.11 | 87,000 | |
| ₹91.00 | -2.77 | -3.0% | ₹96.50 | ₹98.13 | ₹87.06 | 198,000 | |
| ₹93.77 | +8.52 | +10.0% | ₹87.88 | ₹93.77 | ₹87.44 | 438,000 | |
| ₹85.25 | +6.95 | +8.9% | ₹81.50 | ₹86.13 | ₹81.50 | 255,000 | |
| ₹78.30 | -2.22 | -2.8% | ₹87.50 | ₹87.50 | ₹78.00 | 96,000 | |
| ₹80.52 | -7.41 | -8.4% | ₹84.10 | ₹87.00 | ₹79.14 | 282,000 | |
| ₹87.93 | -0.01 | 0.0% | ₹88.00 | ₹93.00 | ₹87.00 | 102,000 | |
| ₹87.94 | +0.78 | +0.9% | ₹86.00 | ₹91.50 | ₹80.25 | 204,000 | |
| ₹87.16 | +1.12 | +1.3% | ₹87.76 | ₹96.99 | ₹84.00 | 531,000 | |
| ₹86.04 | +9.38 | +12.2% | ₹79.50 | ₹88.50 | ₹79.00 | 582,000 | |
| ₹76.66 | +11.66 | +17.9% | ₹68.45 | ₹77.50 | ₹68.45 | 762,000 | |
| ₹65.00 | +0.80 | +1.2% | ₹65.00 | ₹65.80 | ₹64.02 | 36,000 | |
| ₹64.20 | -0.10 | -0.2% | ₹65.80 | ₹66.00 | ₹64.10 | 42,000 | |
| ₹64.30 | +0.05 | +0.1% | ₹63.05 | ₹65.50 | ₹63.05 | 60,000 | |
| ₹64.25 | +0.38 | +0.6% | ₹65.50 | ₹65.80 | ₹64.13 | 45,000 | |
| ₹63.87 | +0.14 | +0.2% | ₹63.87 | ₹64.50 | ₹63.01 | 48,000 | |
| ₹63.73 | -0.35 | -0.5% | ₹64.00 | ₹66.00 | ₹62.99 | 87,000 | |
| ₹64.08 | -3.67 | -5.4% | ₹65.25 | ₹67.00 | ₹64.06 | 48,000 | |
| ₹67.75 | +2.15 | +3.3% | ₹65.50 | ₹68.00 | ₹65.00 | 48,000 | |
| ₹65.60 | -4.43 | -6.3% | ₹69.90 | ₹69.93 | ₹64.50 | 111,000 | |
| ₹70.03 | +4.45 | +6.8% | ₹65.60 | ₹70.85 | ₹64.01 | 234,000 | |
| ₹65.58 | +1.11 | +1.7% | ₹64.35 | ₹65.60 | ₹64.25 | 42,000 | |
| ₹64.47 | -2.03 | -3.1% | ₹66.50 | ₹66.50 | ₹64.30 | 27,000 | |
| ₹66.50 | +1.15 | +1.8% | ₹67.16 | ₹67.16 | ₹65.11 | 30,000 | |
| ₹65.35 | +0.20 | +0.3% | ₹68.00 | ₹68.00 | ₹65.20 | 72,000 | |
| ₹65.15 | +2.81 | +4.5% | ₹64.45 | ₹66.00 | ₹61.20 | 87,000 | |
| ₹62.34 | +0.43 | +0.7% | ₹62.30 | ₹62.97 | ₹61.62 | 21,000 | |
| ₹61.91 | -1.18 | -1.9% | ₹61.00 | ₹62.01 | ₹61.00 | 30,000 | |
| ₹63.09 | -1.86 | -2.9% | ₹64.95 | ₹64.95 | ₹62.16 | 21,000 | |
| ₹64.95 | +3.30 | +5.4% | ₹60.10 | ₹65.25 | ₹60.10 | 57,000 | |
| ₹61.65 | -0.98 | -1.6% | ₹62.60 | ₹62.60 | ₹61.50 | 24,000 | |
| ₹62.63 | +2.60 | +4.3% | ₹62.30 | ₹62.75 | ₹60.36 | 30,000 | |
| ₹60.03 | +0.08 | +0.1% | ₹59.95 | ₹60.03 | ₹59.95 | 24,000 | |
| ₹59.95 | -0.70 | -1.2% | ₹60.65 | ₹60.65 | ₹59.70 | 21,000 | |
| ₹60.65 | -1.76 | -2.8% | ₹62.41 | ₹62.44 | ₹60.16 | 39,000 | |
| ₹62.41 | +1.70 | +2.8% | ₹61.49 | ₹62.45 | ₹61.49 | 27,000 | |
| ₹60.71 | -0.69 | -1.1% | ₹62.01 | ₹62.01 | ₹58.82 | 72,000 | |
| ₹61.40 | -2.14 | -3.4% | ₹63.05 | ₹63.05 | ₹60.85 | 54,000 | |
| ₹63.54 | +0.76 | +1.2% | ₹62.77 | ₹64.00 | ₹62.77 | 57,000 | |
| ₹62.78 | +0.87 | +1.4% | ₹60.50 | ₹62.80 | ₹60.50 | 48,000 | |
| ₹61.91 | -1.08 | -1.7% | ₹62.35 | ₹62.35 | ₹60.00 | 78,000 | |
| ₹62.99 | +0.44 | +0.7% | ₹61.55 | ₹63.00 | ₹61.55 | 21,000 | |
| ₹62.55 | -0.05 | -0.1% | ₹60.40 | ₹62.99 | ₹60.04 | 111,000 | |
| ₹62.60 | -2.67 | -4.1% | ₹64.05 | ₹64.41 | ₹62.03 | 156,000 | |
| ₹65.27 | -2.39 | -3.5% | ₹69.01 | ₹69.50 | ₹65.10 | 96,000 | |
| ₹67.66 | -2.62 | -3.7% | ₹71.47 | ₹71.89 | ₹66.05 | 117,000 | |
| ₹70.28 | +3.72 | +5.6% | ₹69.00 | ₹70.96 | ₹67.50 | 207,000 | |
| ₹66.56 | +6.05 | +10.0% | ₹61.10 | ₹67.60 | ₹61.10 | 477,000 |
- Ticker
- BSE:ACCORDTS
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Electrical equipment
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 7, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Latest deck · Jun 1, 2026
H2 FY26 Earnings Presentation
Earnings · 33 slides
Latest news
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 7, 2026
Closed ₹91.00 (-3.0%) on Oct 8, 2026
Announcement Under Regulation 30 Of SEBI LODR 2015 -Business Update For The 1St Half Of Financial Year 2026-27.
Oct 5, 2026
Closed ₹85.25 (+8.9%) on Oct 6, 2026
Accord Transformer & Switchgear Limited Press Release Sep 29 2026
Sep 29, 2026
Closed ₹87.93 (0.0%) on Sep 30, 2026
Accord Transformer & Switchgear Limited Press Release Sep 26 2026
Sep 26, 2026
Closed ₹87.16 (+1.3%) on Sep 28, 2026
Accord Transformer & Switchgear Limited Press Release Sep 25 2026
Sep 25, 2026
Closed ₹86.04 (+12.2%) on Sep 25, 2026
Accord Transformer & Switchgear Limited Press Release Sep 10 2026
Sep 10, 2026
Closed ₹65.60 (-6.3%) on Sep 10, 2026
Accord Transformer & Switchgear Limited Press Release Sep 07 2026
Sep 7, 2026
Closed ₹64.47 (-3.1%) on Sep 7, 2026
Accord Transformer & Switchgear Limited Press Release Sep 05 2026
Sep 5, 2026
Closed ₹64.47 (-3.1%) on Sep 7, 2026
Accord Transformer & Switchgear Limited Press Release Sep 04 2026
Sep 4, 2026
Closed ₹66.50 (+1.8%) on Sep 4, 2026
Accord Transformer & Switchgear Limited Press Release Jul 25 2026
Jul 25, 2026
Closed ₹54.19 (+3.8%) on Jul 27, 2026
Decks
H2 FY26 Earnings Presentation
Earnings · 33 slides · Jun 1, 2026
Accord Transformer & Switchgear Limited on 6ix
- Sector
- Industrials
- Industry
- Electrical equipment
- News releases
- 26 in the last 12 months · 26 in all · newest Oct 7, 2026 · oldest 2026
- Decks
- 1 deck · latest Jun 1, 2026
Log in to ask 6ix AI your own questions about Accord Transformer & Switchgear Limited.