Accel (ACCEL) | Historique des prix et rendements | 2012 - 2026
Accel Ltd. Small-cap Technology
Graphique historique des prix Accel
Données historiques des prix Accel
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 3 juin 2026 | ₹12,90 | -1,53% | ₹13,10 | ₹13,10 | ₹12,32 | 7,2K |
| 2 juin 2026 | ₹13,10 | -1,36% | ₹13,50 | ₹13,50 | ₹13,00 | 6,6K |
| 1 juin 2026 | ₹13,28 | 0,00% | ₹13,40 | ₹13,40 | ₹12,81 | 4,3K |
| 29 mai 2026 | ₹13,28 | +1,53% | ₹12,80 | ₹13,80 | ₹12,80 | 12,9K |
| 27 mai 2026 | ₹13,08 | -3,82% | ₹13,60 | ₹13,60 | ₹12,25 | 14,3K |
| 26 mai 2026 | ₹13,60 | -2,02% | ₹13,77 | ₹13,88 | ₹13,29 | 1,4K |
| 25 mai 2026 | ₹13,88 | +1,02% | ₹13,50 | ₹13,97 | ₹13,50 | 9,9K |
| 22 mai 2026 | ₹13,53 | +1,20% | ₹13,50 | ₹13,74 | ₹13,13 | 3,4K |
| 21 mai 2026 | ₹13,37 | +2,22% | ₹13,75 | ₹13,90 | ₹13,12 | 4,9K |
| 20 mai 2026 | ₹13,08 | +1,79% | ₹12,59 | ₹13,68 | ₹12,59 | 24,9K |
| 19 mai 2026 | ₹12,85 | +2,15% | ₹12,02 | ₹12,93 | ₹12,02 | 3,2K |
| 18 mai 2026 | ₹12,58 | -3,45% | ₹13,06 | ₹13,70 | ₹11,75 | 21,8K |
| 15 mai 2026 | ₹13,03 | -2,40% | ₹13,64 | ₹13,64 | ₹12,80 | 8,5K |
| 14 mai 2026 | ₹13,35 | +0,07% | ₹13,01 | ₹13,97 | ₹13,01 | 5,0K |
| 13 mai 2026 | ₹13,34 | +6,55% | ₹12,46 | ₹13,99 | ₹12,35 | 26,7K |
| 12 mai 2026 | ₹12,52 | -6,71% | ₹12,77 | ₹13,49 | ₹11,78 | 21,1K |
| 11 mai 2026 | ₹13,42 | -3,45% | ₹13,90 | ₹13,90 | ₹12,36 | 29,0K |
| 8 mai 2026 | ₹13,90 | +1,46% | ₹13,25 | ₹14,23 | ₹13,25 | 11,3K |
| 7 mai 2026 | ₹13,70 | +1,41% | ₹13,78 | ₹13,98 | ₹13,61 | 7,2K |
| 6 mai 2026 | ₹13,51 | -2,38% | ₹13,95 | ₹13,95 | ₹13,10 | 7,3K |
| 5 mai 2026 | ₹13,84 | +1,76% | ₹13,60 | ₹13,93 | ₹13,25 | 17,1K |
| 4 mai 2026 | ₹13,60 | +1,27% | ₹13,69 | ₹13,69 | ₹13,49 | 2,2K |
| 30 avr. 2026 | ₹13,43 | +1,21% | ₹13,98 | ₹13,99 | ₹13,28 | 6,6K |
| 29 avr. 2026 | ₹13,27 | -0,75% | ₹14,00 | ₹14,00 | ₹12,91 | 74,4K |
| 28 avr. 2026 | ₹13,37 | +0,83% | ₹13,70 | ₹13,70 | ₹12,76 | 16,3K |
| 27 avr. 2026 | ₹13,26 | +2,87% | ₹13,05 | ₹13,49 | ₹12,60 | 19,5K |
| 24 avr. 2026 | ₹12,89 | +0,55% | ₹12,84 | ₹13,44 | ₹12,76 | 7,1K |
| 23 avr. 2026 | ₹12,82 | -2,81% | ₹13,25 | ₹13,50 | ₹12,67 | 22,2K |
| 22 avr. 2026 | ₹13,19 | -0,08% | ₹13,45 | ₹13,74 | ₹12,81 | 14,3K |
| 21 avr. 2026 | ₹13,20 | +0,69% | ₹13,24 | ₹13,24 | ₹12,80 | 22,1K |
| 20 avr. 2026 | ₹13,11 | -3,67% | ₹13,99 | ₹13,99 | ₹11,67 | 34,7K |
| 17 avr. 2026 | ₹13,61 | +6,08% | ₹13,13 | ₹14,25 | ₹13,00 | 34,7K |
| 16 avr. 2026 | ₹12,83 | +0,63% | ₹13,13 | ₹13,13 | ₹12,68 | 8,6K |
| 15 avr. 2026 | ₹12,75 | 0,00% | ₹12,73 | ₹13,18 | ₹12,73 | 17,3K |
| 13 avr. 2026 | ₹12,75 | -1,92% | ₹12,98 | ₹12,98 | ₹12,14 | 11,7K |
| 10 avr. 2026 | ₹13,00 | +1,40% | ₹13,25 | ₹13,25 | ₹12,51 | 4,2K |
| 9 avr. 2026 | ₹12,82 | +4,57% | ₹12,35 | ₹13,50 | ₹11,99 | 13,7K |
| 8 avr. 2026 | ₹12,26 | +0,66% | ₹12,50 | ₹13,50 | ₹11,25 | 19,9K |
| 7 avr. 2026 | ₹12,18 | -3,49% | ₹12,30 | ₹12,99 | ₹11,30 | 17,9K |
| 6 avr. 2026 | ₹12,62 | +14,83% | ₹11,02 | ₹13,18 | ₹11,02 | 42,6K |
| 2 avr. 2026 | ₹10,99 | 0,00% | ₹11,50 | ₹11,60 | ₹10,46 | 34,9K |
| 1 avr. 2026 | ₹10,99 | +19,98% | ₹10,99 | ₹10,99 | ₹10,90 | 23,3K |
| 30 mars 2026 | ₹9,16 | -11,41% | ₹10,35 | ₹10,69 | ₹8,85 | 61,4K |
| 27 mars 2026 | ₹10,34 | -6,76% | ₹11,25 | ₹11,25 | ₹10,20 | 20,0K |
| 25 mars 2026 | ₹11,09 | +3,74% | ₹11,19 | ₹11,19 | ₹10,70 | 10,1K |
| 24 mars 2026 | ₹10,69 | -2,29% | ₹11,50 | ₹11,50 | ₹10,51 | 24,1K |
| 23 mars 2026 | ₹10,94 | -3,87% | ₹11,11 | ₹11,50 | ₹10,52 | 10,3K |
| 20 mars 2026 | ₹11,38 | -0,78% | ₹11,69 | ₹11,75 | ₹11,18 | 65,2K |
| 19 mars 2026 | ₹11,47 | +0,26% | ₹11,96 | ₹11,96 | ₹11,10 | 7,1K |
| 18 mars 2026 | ₹11,44 | -0,87% | ₹11,55 | ₹11,97 | ₹11,14 | 29,9K |
| 17 mars 2026 | ₹11,54 | -0,35% | ₹11,51 | ₹12,75 | ₹11,25 | 28,9K |
| 16 mars 2026 | ₹11,58 | -2,77% | ₹11,75 | ₹12,25 | ₹11,51 | 7,6K |
| 13 mars 2026 | ₹11,91 | -2,46% | ₹12,00 | ₹12,37 | ₹11,81 | 20,0K |
| 12 mars 2026 | ₹12,21 | +1,08% | ₹12,48 | ₹12,48 | ₹11,92 | 13,0K |
| 11 mars 2026 | ₹12,08 | +0,25% | ₹12,30 | ₹12,65 | ₹12,00 | 72,8K |
| 10 mars 2026 | ₹12,05 | +5,61% | ₹11,98 | ₹12,25 | ₹11,49 | 81,3K |
| 9 mars 2026 | ₹11,41 | -7,16% | ₹11,84 | ₹11,85 | ₹10,50 | 26,8K |
| 6 mars 2026 | ₹12,29 | +0,41% | ₹12,54 | ₹12,54 | ₹12,19 | 3,6K |
| 5 mars 2026 | ₹12,24 | -1,61% | ₹12,30 | ₹12,75 | ₹12,00 | 4,7K |
| 4 mars 2026 | ₹12,44 | +3,93% | ₹12,00 | ₹12,98 | ₹11,50 | 16,3K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | ₹13,28 | -3,35% | ₹13,50 | ₹13,97 | ₹12,25 | 38,5K |
| 18 mai 2026 | ₹13,74 | +5,45% | ₹13,06 | ₹13,90 | ₹11,75 | 58,1K |
| 11 mai 2026 | ₹13,03 | -6,26% | ₹13,90 | ₹13,99 | ₹11,78 | 90,3K |
| 4 mai 2026 | ₹13,90 | +3,50% | ₹13,69 | ₹14,23 | ₹13,10 | 45,2K |
| 27 avr. 2026 | ₹13,43 | +4,19% | ₹13,05 | ₹14,00 | ₹12,60 | 116,8K |
| 20 avr. 2026 | ₹12,89 | -5,29% | ₹13,99 | ₹13,99 | ₹11,67 | 100,5K |
| 13 avr. 2026 | ₹13,61 | +4,69% | ₹12,98 | ₹14,25 | ₹12,14 | 72,4K |
| 6 avr. 2026 | ₹13,00 | +18,29% | ₹11,02 | ₹13,50 | ₹11,02 | 98,3K |
| 30 mars 2026 | ₹10,99 | +6,29% | ₹10,35 | ₹11,60 | ₹8,85 | 119,5K |
| 23 mars 2026 | ₹10,34 | -9,14% | ₹11,11 | ₹11,50 | ₹10,20 | 64,6K |
| 16 mars 2026 | ₹11,38 | -4,45% | ₹11,75 | ₹12,75 | ₹11,10 | 138,8K |
| 9 mars 2026 | ₹11,91 | -3,09% | ₹11,84 | ₹12,65 | ₹10,50 | 213,9K |
| 2 mars 2026 | ₹12,29 | +4,06% | ₹11,81 | ₹12,98 | ₹11,50 | 53,8K |
| 23 févr. 2026 | ₹11,81 | -9,36% | ₹13,13 | ₹13,48 | ₹11,00 | 115,4K |
| 16 févr. 2026 | ₹13,03 | -7,39% | ₹14,07 | ₹14,24 | ₹12,99 | 38,7K |
| 9 févr. 2026 | ₹14,07 | +0,29% | ₹14,44 | ₹14,45 | ₹13,50 | 30,1K |
| 2 févr. 2026 | ₹14,03 | +10,13% | ₹12,81 | ₹15,28 | ₹12,49 | 315,9K |
| 26 janv. 2026 | ₹12,74 | -3,63% | ₹13,22 | ₹13,57 | ₹11,99 | 72,5K |
| 19 janv. 2026 | ₹13,22 | -9,70% | ₹15,00 | ₹15,50 | ₹13,00 | 58,0K |
| 12 janv. 2026 | ₹14,64 | +2,52% | ₹14,74 | ₹15,50 | ₹13,00 | 58,3K |
| 5 janv. 2026 | ₹14,28 | -8,46% | ₹15,75 | ₹15,75 | ₹14,07 | 66,9K |
| 29 déc. 2025 | ₹15,60 | -2,38% | ₹15,98 | ₹16,25 | ₹13,10 | 51,0K |
| 22 déc. 2025 | ₹15,98 | +3,83% | ₹15,39 | ₹16,10 | ₹15,00 | 84,0K |
| 15 déc. 2025 | ₹15,39 | +6,95% | ₹14,46 | ₹15,74 | ₹13,00 | 55,4K |
| 8 déc. 2025 | ₹14,39 | -5,20% | ₹15,20 | ₹15,27 | ₹14,00 | 84,6K |
| 1 déc. 2025 | ₹15,18 | +1,20% | ₹15,00 | ₹15,48 | ₹13,50 | 24,8K |
| 24 nov. 2025 | ₹15,00 | -0,92% | ₹15,74 | ₹15,74 | ₹14,20 | 62,2K |
| 17 nov. 2025 | ₹15,14 | -3,13% | ₹15,98 | ₹15,98 | ₹14,40 | 47,1K |
| 10 nov. 2025 | ₹15,63 | -0,82% | ₹15,99 | ₹15,99 | ₹14,50 | 49,4K |
| 3 nov. 2025 | ₹15,76 | -0,63% | ₹15,74 | ₹16,14 | ₹15,54 | 9,7K |
| 27 oct. 2025 | ₹15,86 | -1,37% | ₹15,72 | ₹16,50 | ₹15,53 | 27,9K |
| 20 oct. 2025 | ₹16,08 | +3,28% | ₹15,60 | ₹16,18 | ₹15,31 | 25,8K |
| 13 oct. 2025 | ₹15,57 | -2,69% | ₹15,93 | ₹16,20 | ₹15,50 | 86,8K |
| 6 oct. 2025 | ₹16,00 | -1,11% | ₹16,18 | ₹16,50 | ₹15,81 | 42,3K |
| 29 sept. 2025 | ₹16,18 | +0,19% | ₹16,75 | ₹16,79 | ₹16,02 | 37,5K |
| 22 sept. 2025 | ₹16,15 | -1,52% | ₹16,40 | ₹16,75 | ₹16,07 | 51,7K |
| 15 sept. 2025 | ₹16,40 | -1,50% | ₹17,00 | ₹17,00 | ₹15,87 | 88,1K |
| 8 sept. 2025 | ₹16,65 | +1,34% | ₹16,59 | ₹18,00 | ₹16,02 | 101,8K |
| 1 sept. 2025 | ₹16,43 | +1,99% | ₹16,11 | ₹18,50 | ₹15,65 | 73,8K |
| 25 août 2025 | ₹16,11 | -0,74% | ₹16,37 | ₹16,95 | ₹16,01 | 77,3K |
| 18 août 2025 | ₹16,23 | +3,64% | ₹15,66 | ₹16,99 | ₹14,61 | 149,4K |
| 11 août 2025 | ₹15,66 | -1,63% | ₹16,00 | ₹16,14 | ₹15,28 | 22,1K |
| 4 août 2025 | ₹15,92 | -0,50% | ₹16,23 | ₹16,27 | ₹15,30 | 24,7K |
| 28 juil. 2025 | ₹16,00 | -0,50% | ₹16,01 | ₹17,00 | ₹15,37 | 32,9K |
| 21 juil. 2025 | ₹16,08 | -2,66% | ₹16,52 | ₹16,89 | ₹16,02 | 66,5K |
| 14 juil. 2025 | ₹16,52 | +3,06% | ₹16,34 | ₹16,85 | ₹15,70 | 154,5K |
| 7 juil. 2025 | ₹16,03 | -1,11% | ₹16,74 | ₹16,74 | ₹15,60 | 62,6K |
| 30 juin 2025 | ₹16,21 | -1,70% | ₹16,50 | ₹16,74 | ₹15,70 | 102,2K |
| 23 juin 2025 | ₹16,49 | -1,96% | ₹16,96 | ₹17,23 | ₹16,00 | 78,2K |
| 16 juin 2025 | ₹16,82 | -0,77% | ₹17,70 | ₹17,70 | ₹16,23 | 107,8K |
| 9 juin 2025 | ₹16,95 | -1,28% | ₹17,25 | ₹17,65 | ₹16,05 | 60,7K |
| 2 juin 2025 | ₹17,17 | -1,38% | ₹17,20 | ₹17,73 | ₹17,00 | 76,5K |
| 26 mai 2025 | ₹17,41 | -2,30% | ₹18,19 | ₹18,20 | ₹16,91 | 135,9K |
| 19 mai 2025 | ₹17,82 | +3,85% | ₹17,49 | ₹20,04 | ₹16,30 | 340,9K |
| 12 mai 2025 | ₹17,16 | +10,07% | ₹15,74 | ₹18,10 | ₹15,74 | 60,2K |
| 5 mai 2025 | ₹15,59 | -3,77% | ₹16,50 | ₹17,48 | ₹15,20 | 74,4K |
| 28 avr. 2025 | ₹16,20 | -7,80% | ₹17,75 | ₹17,82 | ₹15,65 | 54,3K |
| 21 avr. 2025 | ₹17,57 | -1,29% | ₹18,29 | ₹18,65 | ₹17,11 | 45,3K |
| 14 avr. 2025 | ₹17,80 | +5,39% | ₹16,90 | ₹18,70 | ₹16,51 | 96,3K |
| 7 avr. 2025 | ₹16,89 | +2,43% | ₹16,49 | ₹17,42 | ₹13,56 | 144,2K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | ₹13,28 | -1,12% | ₹13,69 | ₹14,23 | ₹11,75 | 232,1K |
| 1 avr. 2026 | ₹13,43 | +46,62% | ₹10,99 | ₹14,25 | ₹10,46 | 446,3K |
| 1 mars 2026 | ₹9,16 | -22,44% | ₹11,81 | ₹12,98 | ₹8,85 | 532,5K |
| 1 févr. 2026 | ₹11,81 | -5,52% | ₹12,70 | ₹15,28 | ₹11,00 | 505,2K |
| 1 janv. 2026 | ₹12,50 | -16,78% | ₹15,23 | ₹15,75 | ₹11,99 | 264,6K |
| 1 déc. 2025 | ₹15,02 | +0,13% | ₹15,00 | ₹16,25 | ₹13,00 | 285,7K |
| 1 nov. 2025 | ₹15,00 | -5,42% | ₹15,74 | ₹16,14 | ₹14,20 | 168,5K |
| 1 oct. 2025 | ₹15,86 | -1,61% | ₹16,11 | ₹16,79 | ₹15,31 | 204,3K |
| 1 sept. 2025 | ₹16,12 | +0,06% | ₹16,11 | ₹18,50 | ₹15,65 | 331,3K |
| 1 août 2025 | ₹16,11 | +1,83% | ₹16,24 | ₹16,99 | ₹14,61 | 277,4K |
| 1 juil. 2025 | ₹15,82 | -2,53% | ₹16,55 | ₹17,00 | ₹15,37 | 380,8K |
| 1 juin 2025 | ₹16,23 | -6,78% | ₹17,20 | ₹17,73 | ₹16,00 | 357,1K |
| 1 mai 2025 | ₹17,41 | +8,07% | ₹16,50 | ₹20,04 | ₹15,20 | 619,6K |
| 1 avr. 2025 | ₹16,11 | +9,00% | ₹15,75 | ₹18,70 | ₹13,56 | 411,6K |
| 1 mars 2025 | ₹14,78 | -21,96% | ₹19,49 | ₹19,50 | ₹14,25 | 729,5K |
| 1 févr. 2025 | ₹18,94 | -10,02% | ₹21,85 | ₹23,47 | ₹17,00 | 416,4K |
| 1 janv. 2025 | ₹21,05 | -4,36% | ₹21,70 | ₹23,40 | ₹19,25 | 475,0K |
| 1 déc. 2024 | ₹22,01 | +145,10% | ₹23,15 | ₹23,15 | ₹21,90 | 35,9K |
| 1 nov. 2024 | ₹22,45 | -5,31% | ₹24,00 | ₹24,97 | ₹21,61 | 351,6K |
| 1 oct. 2024 | ₹23,71 | -2,95% | ₹24,68 | ₹25,99 | ₹21,52 | 656,8K |
| 1 sept. 2024 | ₹24,43 | +6,03% | ₹23,34 | ₹31,69 | ₹22,57 | 2,9M |
| 1 août 2024 | ₹23,04 | -5,92% | ₹25,10 | ₹25,10 | ₹21,50 | 1,2M |
| 1 juil. 2024 | ₹24,49 | +11,02% | ₹22,69 | ₹25,45 | ₹21,57 | 1,1M |
| 1 juin 2024 | ₹22,06 | -3,33% | ₹23,00 | ₹23,96 | ₹20,18 | 1,1M |
| 1 mai 2024 | ₹22,82 | -17,11% | ₹26,16 | ₹27,45 | ₹21,50 | 1,1M |
| 1 avr. 2024 | ₹27,53 | +46,13% | ₹18,98 | ₹30,74 | ₹18,98 | 2,1M |
| 1 mars 2024 | ₹18,84 | -23,20% | ₹25,44 | ₹25,44 | ₹18,60 | 1,6M |
| 1 févr. 2024 | ₹24,53 | -11,38% | ₹27,32 | ₹28,65 | ₹23,31 | 910,4K |
| 1 janv. 2024 | ₹27,68 | +24,57% | ₹21,10 | ₹35,48 | ₹21,10 | 5,0M |
| 1 déc. 2023 | ₹22,22 | +5,46% | ₹21,19 | ₹25,20 | ₹20,40 | 2,0M |
| 1 nov. 2023 | ₹21,07 | -1,27% | ₹21,30 | ₹25,00 | ₹19,82 | 901,3K |
| 1 oct. 2023 | ₹21,34 | +1,76% | ₹21,92 | ₹23,26 | ₹19,50 | 812,4K |
| 1 sept. 2023 | ₹20,97 | -4,77% | ₹22,25 | ₹24,45 | ₹20,35 | 842,9K |
| 1 août 2023 | ₹22,02 | -8,10% | ₹26,60 | ₹29,40 | ₹21,42 | 3,8M |
| 1 juil. 2023 | ₹23,96 | +62,11% | ₹15,24 | ₹23,96 | ₹14,15 | 4,3M |
| 1 juin 2023 | ₹14,78 | +6,56% | ₹13,83 | ₹17,40 | ₹13,00 | 1,2M |
| 1 mai 2023 | ₹13,87 | -0,86% | ₹14,27 | ₹14,96 | ₹12,00 | 605,1K |
| 1 avr. 2023 | ₹13,99 | +20,50% | ₹11,99 | ₹14,90 | ₹11,65 | 499,3K |
| 1 mars 2023 | ₹11,61 | -10,69% | ₹13,60 | ₹14,59 | ₹10,39 | 1,2M |
| 1 févr. 2023 | ₹13,00 | -10,34% | ₹14,90 | ₹15,15 | ₹12,10 | 318,4K |
| 1 janv. 2023 | ₹14,50 | -10,77% | ₹15,60 | ₹16,65 | ₹13,90 | 466,9K |
| 1 déc. 2022 | ₹16,25 | -2,11% | ₹17,00 | ₹17,30 | ₹14,25 | 937,4K |
| 1 nov. 2022 | ₹16,60 | +1,53% | ₹16,15 | ₹18,70 | ₹14,25 | 969,9K |
| 1 oct. 2022 | ₹16,35 | -6,30% | ₹17,75 | ₹18,20 | ₹14,75 | 737,9K |
| 1 sept. 2022 | ₹17,45 | -0,29% | ₹18,00 | ₹22,50 | ₹16,50 | 1,8M |
| 1 août 2022 | ₹17,50 | -3,58% | ₹18,80 | ₹20,90 | ₹17,00 | 1,1M |
| 1 juil. 2022 | ₹18,15 | -3,97% | ₹20,00 | ₹20,00 | ₹17,75 | 359,3K |
| 1 juin 2022 | ₹18,90 | -8,47% | ₹21,65 | ₹22,40 | ₹17,50 | 572,7K |
| 1 mai 2022 | ₹20,65 | -19,96% | ₹25,95 | ₹26,80 | ₹20,50 | 1,0M |
| 1 avr. 2022 | ₹25,80 | -10,88% | ₹28,60 | ₹32,15 | ₹22,75 | 1,5M |
| 1 mars 2022 | ₹28,95 | +48,46% | ₹19,00 | ₹29,40 | ₹18,70 | 1,9M |
| 1 févr. 2022 | ₹19,50 | -32,17% | ₹27,35 | ₹29,50 | ₹19,05 | 1,9M |
| 1 janv. 2022 | ₹28,75 | +5,93% | ₹28,45 | ₹39,80 | ₹27,05 | 7,1M |
| 1 déc. 2021 | ₹27,14 | +118,69% | ₹12,50 | ₹27,39 | ₹12,17 | 9,4M |
| 1 nov. 2021 | ₹12,41 | +13,23% | ₹10,75 | ₹14,40 | ₹10,75 | 1,0M |
| 1 oct. 2021 | ₹10,96 | -13,02% | ₹12,60 | ₹13,08 | ₹10,86 | 797,0K |
| 1 sept. 2021 | ₹12,60 | +6,33% | ₹12,10 | ₹12,85 | ₹10,20 | 705,3K |
| 1 août 2021 | ₹11,85 | -21,78% | ₹15,00 | ₹16,00 | ₹9,95 | 844,5K |
| 1 juil. 2021 | ₹15,15 | +0,33% | ₹15,80 | ₹17,45 | ₹14,30 | 1,6M |
| 1 juin 2021 | ₹15,10 | +13,70% | ₹13,49 | ₹19,00 | ₹12,45 | 1,4M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹13,28 | -11,58% | - | -11,58% | ₹15,23 | ₹15,75 | ₹8,85 | 2,0M |
| 2025 | ₹15,02 | -31,76% | - | -31,76% | ₹21,70 | ₹23,47 | ₹13,00 | 4,7M |
| 2024 | ₹22,01 | -0,95% | ₹0,30 | +0,47% | ₹21,10 | ₹35,48 | ₹18,60 | 18,1M |
| 2023 | ₹22,22 | +36,74% | ₹0,30 | +38,66% | ₹15,60 | ₹29,40 | ₹10,39 | 16,9M |
| 2022 | ₹16,25 | -40,13% | ₹0,30 | -39,08% | ₹28,45 | ₹39,80 | ₹14,25 | 19,9M |
| 2021 | ₹27,14 | +201,56% | - | +201,56% | ₹9,38 | ₹27,39 | ₹8,73 | 18,9M |
| 2020 | ₹9,00 | +47,54% | - | +47,54% | ₹5,90 | ₹14,59 | ₹3,25 | 3,1M |
| 2019 | ₹6,10 | +17,31% | - | +17,31% | ₹5,46 | ₹10,45 | ₹4,41 | 6,8M |
| 2018 | ₹5,20 | +105,53% | ₹0,80 | +137,15% | ₹2,53 | ₹10,92 | ₹2,53 | 2,0M |
| 2017 | ₹2,53 | -51,72% | - | -51,72% | ₹5,24 | ₹6,75 | ₹2,53 | 116,5K |
| 2016 | ₹5,24 | -36,87% | - | -36,87% | ₹8,25 | ₹9,49 | ₹4,54 | 158,5K |
| 2015 | ₹8,30 | +10,67% | - | +10,67% | ₹8,24 | ₹14,99 | ₹6,20 | 541,7K |
| 2014 | ₹7,50 | -42,26% | - | -42,26% | ₹12,35 | ₹13,45 | ₹4,00 | 341,1K |
| 2013 | ₹12,99 | +83,99% | - | +83,99% | ₹7,06 | ₹12,99 | ₹4,77 | 72,3K |
| 2012 | ₹7,06 | 0,00% | - | 0,00% | ₹8,77 | ₹10,29 | ₹6,20 | 135,0K |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Accel a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Accel Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Accel
ACCEL
|
742,11M Small-cap | -3,68 % | -3,68 % | 9,44 % | -12,61 % | -13,82 % | -23,72 % | -0,97 % | 2,31 % | 80,68 % | 51,43 % | 51,43 % |
|
Tata Consultancy
TCS
|
8,67T Large-cap | 7,50 % | 0,64 % | -6,37 % | -21,97 % | -24,18 % | -34,78 % | -31,66 % | -28,15 % | 71,81 % | 292,14 % | 907,31 % |
|
Datamatics Global
DATAMATICS
|
41,81B Small-cap | 8,96 % | 14,40 % | 13,87 % | 0,55 % | 5,21 % | 26,67 % | 46,05 % | 442,25 % | 1 300,73 % | 2 607,42 % | 1 230,21 % |
|
R Systems
RSYSTEMS
|
33,22B Small-cap | 2,43 % | 4,85 % | -1,68 % | -32,07 % | -33,21 % | -27,67 % | -20,43 % | 99,29 % | 369,53 % | 2 305,17 % | 1 656,46 % |
|
Infosys
INFY
|
5,02T Large-cap | 8,83 % | 8,76 % | -1,40 % | -18,59 % | -22,03 % | -25,71 % | -10,63 % | -16,22 % | 83,27 % | 229,78 % | 543,59 % |
|
ASM Technologies
ASMTEC
|
45,44B Small-cap | -1,41 % | -0,11 % | 36,93 % | -7,78 % | -1,62 % | 30,27 % | 626,40 % | 2 112,96 % | 1 800,33 % | 4 269,45 % | 11 968,00 % |
Calculez vos rendements d'investissement Accel
Analyse de performance d'investissement à long terme
Accel stock price in May 2016 was ₹7,35, A ₹1 000,00 lump sum investment in Accel made 10 years ago would be worth approximately ₹1 986,39 today, representing a solid return of 98,64 %. This translates to an annualized return (CAGR) of 7,10 %. During this period, Accel paid out ₹1,70 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 10 années (May 2016 - Jun 2026)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹1 986,39
Rendement annuel (TCAC)
7,10 %
Total des dividendes
₹231,29
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Accel (ACCEL) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Accel a délivré un rendement total de -23,7%.
- Plus haut 52 semaines a atteint 18,50 INR le N/A.
- Plus bas 52 semaines a touché 8,85 INR le N/A.
- Prix actuel se négocie à 12,90 INR en date du June 4, 2026.
- Quel est le rendement total de l'action Accel (ACCEL) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 INR dans Accel (accel) aurait grandi à approximativement 10 231,00 INR en date du June 4, 2026, représentant un rendement total de 2,3%.
Cela représente un taux de croissance annuel composé (TCAC) de 0,5% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Accel se compare-t-il au secteur Technology ?
Accel (accel) a délivré un rendement annualisé de 6,1% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans Accel aurait grandi à 18 068,00 INR sur cette période de 10 ans.
- Quelle a été historiquement la meilleure année de performance pour Accel ?
Accel (accel) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 80,7%.
- Quelle est la plus longue période de croissance annuelle consécutive que Accel a historiquement atteinte ?
Accel (accel) montre la performance suivante sur différentes périodes :
Rendements positifs : 5 years (+2,3%), 10 years (+80,7%)
Rendements négatifs : 12 months (-23,7%), 3 years (-1,0%)
Cela représente cohérence modérée dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.