open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Oct 29, 2025 - 3:59PM >>   ABB 5290.55 [ 2.21 ]ACC 1875 [ 0.75 ]AMBUJA CEM 571.3 [ 2.95 ]ASIAN PAINTS 2538.35 [ 1.17 ]AXIS BANK 1248.15 [ 0.20 ]BAJAJ AUTO 9035.4 [ -0.22 ]BANKOFBARODA 274.1 [ -0.99 ]BHARTI AIRTE 2100.45 [ 0.48 ]BHEL 245.55 [ 3.45 ]BPCL 348.2 [ 2.25 ]BRITANIAINDS 5852.65 [ -0.20 ]CIPLA 1580.75 [ 0.69 ]COAL INDIA 382.05 [ -2.36 ]COLGATEPALMO 2263.65 [ 1.38 ]DABUR INDIA 508.65 [ 1.17 ]DLF 779.3 [ 0.68 ]DRREDDYSLAB 1252.6 [ -2.94 ]GAIL 184.75 [ 3.50 ]GRASIM INDS 2959.05 [ 0.92 ]HCLTECHNOLOG 1557.3 [ 2.35 ]HDFC BANK 1007.9 [ 0.43 ]HEROMOTOCORP 5544.2 [ -1.09 ]HIND.UNILEV 2489.65 [ -0.39 ]HINDALCO 856.15 [ 0.82 ]ICICI BANK 1370.55 [ 0.54 ]INDIANHOTELS 747.55 [ 0.81 ]INDUSINDBANK 808.4 [ 1.09 ]INFOSYS 1510.8 [ 0.68 ]ITC LTD 421.6 [ 0.87 ]JINDALSTLPOW 1070.95 [ -0.21 ]KOTAK BANK 2149.8 [ -0.49 ]L&T 3951.7 [ -0.53 ]LUPIN 1957.4 [ 1.89 ]MAH&MAH 3535.45 [ -1.15 ]MARUTI SUZUK 16143.65 [ -1.04 ]MTNL 42.18 [ 0.14 ]NESTLE 1273.05 [ 0.16 ]NIIT 106.1 [ 0.90 ]NMDC 76.65 [ 2.75 ]NTPC 347.9 [ 2.61 ]ONGC 255.8 [ 2.14 ]PNB 121.15 [ 0.00 ]POWER GRID 295.85 [ 2.58 ]RIL 1504.05 [ 1.14 ]SBI 939.8 [ 1.03 ]SESA GOA 516.5 [ 2.77 ]SHIPPINGCORP 266.65 [ 1.87 ]SUNPHRMINDS 1716.4 [ 1.73 ]TATA CHEM 911.35 [ 0.85 ]TATA GLOBAL 1177 [ 0.74 ]TATA MOTORS 411.6 [ 0.00 ]TATA STEEL 185.15 [ 1.81 ]TATAPOWERCOM 410.5 [ 2.97 ]TCS 3057.35 [ 0.02 ]TECH MAHINDR 1453.35 [ 0.42 ]ULTRATECHCEM 11987.6 [ 0.46 ]UNITED SPIRI 1387.45 [ 1.67 ]WIPRO 242.3 [ -0.04 ]ZEETELEFILMS 103.8 [ 0.97 ] BSE NSE
Accedere Ltd. High Low
You can view weekly, monthly and yearly high lows data along with graphical representation.

BSE: 531533ISIN: INE578B01015INDUSTRY: IT Consulting & Software

BSE   ` 67.35   Open: 74.24   Today's Range 67.35
74.25
-3.54 ( -5.26 %) Prev Close: 70.89 52 Week Range 62.40
103.96
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 103.96 19/12/2024 62.40 09/05/2025
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
28/10/202575.3027/10/202568.1727/10/2025
24/10/202572.4021/10/202563.0120/10/2025
17/10/202574.7615/10/202563.5017/10/2025
10/10/202584.0006/10/202567.6210/10/2025
03/10/202584.0501/10/202580.0029/09/2025
26/09/202584.5023/09/202573.1522/09/2025
19/09/202585.0519/09/202571.2515/09/2025
12/09/202582.4010/09/202574.8608/09/2025
05/09/202571.3005/09/202564.6802/09/2025
29/08/202568.3426/08/202564.6129/08/2025
22/08/202569.3319/08/202565.7921/08/2025
14/08/202579.7311/08/202569.5014/08/2025
08/08/202579.7405/08/202575.9504/08/2025
01/08/202572.8801/08/202562.9731/07/2025
25/07/202579.0021/07/202566.3825/07/2025
18/07/202592.2614/07/202575.2017/07/2025
11/07/202587.8711/07/202587.0010/07/2025
27/06/202589.5026/06/202584.0326/06/2025
20/06/202588.5018/06/202588.4518/06/2025
13/06/202590.6010/06/202586.0313/06/2025
06/06/202596.4502/06/202590.6304/06/2025
30/05/202597.4626/05/202596.4527/05/2025
23/05/202596.5023/05/202579.6019/05/2025
16/05/202575.8316/05/202565.5212/05/2025
09/05/202568.6809/05/202562.4009/05/2025
02/05/202575.5228/04/202564.9902/05/2025
25/04/202589.0024/04/202579.4925/04/2025
11/04/202587.5011/04/202580.0008/04/2025
04/04/202584.3002/04/202582.0001/04/2025
28/03/202584.3326/03/202570.5324/03/2025
21/03/202582.0421/03/202571.6718/03/2025
13/03/202578.0511/03/202567.2610/03/2025
07/03/202582.8003/03/202564.0807/03/2025
28/02/202588.9524/02/202579.4925/02/2025
21/02/202592.7018/02/202583.6721/02/2025
14/02/202597.0213/02/202588.3511/02/2025
07/02/202593.0003/02/202588.3503/02/2025
01/02/202593.0027/01/202593.0027/01/2025
24/01/202593.0020/01/202588.7820/01/2025
17/01/202595.5513/01/202590.7813/01/2025
10/01/202595.5506/01/202591.7006/01/2025
03/01/202596.5230/12/202496.5230/12/2024
31/12/202496.5230/12/202496.5230/12/2024
27/12/202497.5023/12/202497.5023/12/2024
20/12/2024103.9619/12/202484.5016/12/2024
13/12/202493.7112/12/202480.8011/12/2024
06/12/202490.0002/12/202485.2906/12/2024
29/11/202495.0026/11/202489.0025/11/2024
22/11/202494.5019/11/202485.5019/11/2024
14/11/202495.0012/11/202490.2514/11/2024
08/11/202499.4306/11/202492.9004/11/2024
01/11/202496.9029/10/202484.0828/10/2024
Terms of Use | Privacy Policy | Disclaimer | Policies & Procedures | Mandates & Compliances | PMLA Policy | Site Map

Market

Insurance

IPO

Quick Links

Other Links

Stocks A B C D E F G H I J K L M N O P Q R S T U V W X Y Z Others
Mutual Fund A B C D E F G H I J K L M N O P Q R S T U V W X Y Z OTHERS
Clients have an online account closure facility. Kindly contact office
Attention Investors : Prevent Unauthorized transactions in your Trading /demat account. Update your mobile number/email IDs with your stock broker/ Depository Participant. Receive information of your transactions directly from Exchange on your Mobile/email at the end of the day & Receive alerts on your Registered Mobile for all debit and other important transactions in your demat account directly from CDSL on the same day .......... Issued in the interest of investors.
Attention Investors : "KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary."
Attention Investors : "No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remain in investor's account."
KIND ATTENTION ACCOUNT HOLDERS : Kindly submit the Details of Aadhar number along with copy of Aadhar Card.
Attention Investors : 1. Stock Brokers can accept securities as margin from clients only by way of pledge in the depository system w.e.f. September 1, 2020.   |   2. Update your mobile number & email Id with your stock broker/depository participant and receive OTP directly from depository on your email id and/or mobile number to create pledge.   |   3. Pay 20% upfront margin of the transaction value to trade in cash market segment.   |   4. Investors may please refer to the Exchange's Frequently Asked Questions (FAQs) issued vide circular reference NSE/INSP/45191 dated July 31, 2020 and NSE/INSP/45534 dated August 31, 2020 and other guidelines issued from time to time in this regard.   |   5. Check your Securities /MF/ Bonds in the consolidated account statement issued by NSDL/CDSL every month.   |   .......... Issued in the interest of Investors"

To freeze or block online access of your account, please click here

Investor Grievance: Investors may contact us at cjr.saaketa@gmail.com for any requirements

SAAKETA INVESTMENT SERVICES LIMITED : INZ000179131, CDSL: IN-DP-CDSL-299-2005
SAAKETA COMMODITIES PVT LTD MCX : INZ000081835

Copyrights @ 2014 © Saaketa Investment Services Limited. All Right Reserved

Designed, developed and content provided by dion