Accel

AELL
🏛️ india →
16.06
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 25.70 27.39 24.21 27.14 1.3M
2021-12-30 22.64 24.90 22.64 24.90 0.6M
2021-12-29 25.40 25.40 22.55 22.64 0.9M
2021-12-28 24.45 25.78 24.10 25.05 1.3M
2021-12-27 22.50 23.60 21.60 23.44 0.7M
2021-12-24 22.57 22.57 19.25 21.46 1.8M
2021-12-23 19.70 20.71 19.70 20.71 0.7M
2021-12-22 16.70 18.48 15.70 17.26 0.8M
2021-12-21 13.20 15.60 13.00 15.60 0.7M
2021-12-20 13.50 13.54 12.90 13.00 0.1M
2021-12-17 13.40 13.40 13.02 13.21 0.0M
2021-12-16 13.30 13.45 13.02 13.05 0.0M
2021-12-15 13.10 13.60 13.10 13.31 0.0M
2021-12-14 13.07 13.30 13.06 13.30 0.1M
2021-12-13 13.60 13.60 13.00 13.09 0.0M
2021-12-10 13.40 13.45 12.80 13.26 0.1M
2021-12-09 12.55 13.40 12.55 13.10 0.0M
2021-12-08 13.20 13.20 12.52 12.98 0.0M
2021-12-07 13.20 13.20 12.70 12.89 0.0M
2021-12-06 12.99 13.60 12.52 13.01 0.1M
2021-12-03 12.98 12.98 12.35 12.71 0.0M
2021-12-02 12.35 13.20 12.20 12.57 0.1M
2021-12-01 12.50 12.50 12.17 12.35 0.0M
2021-11-30 13.00 13.05 12.21 12.41 0.0M
2021-11-29 13.69 13.70 12.35 12.78 0.1M
2021-11-26 13.70 13.70 12.85 12.97 0.0M
2021-11-25 13.55 13.70 13.15 13.47 0.0M
2021-11-24 13.50 13.50 13.15 13.45 0.0M
2021-11-23 13.15 13.49 13.11 13.20 0.0M
2021-11-22 13.60 13.95 13.10 13.11 0.0M
2021-11-18 13.60 13.85 13.26 13.33 0.0M
2021-11-17 13.70 14.38 13.20 13.79 0.1M
2021-11-16 13.70 13.70 13.10 13.51 0.0M
2021-11-15 13.70 14.40 12.70 13.48 0.1M
2021-11-12 13.45 14.20 13.02 13.63 0.1M
2021-11-11 13.19 13.20 12.81 13.17 0.0M
2021-11-10 13.25 13.50 12.90 12.96 0.1M
2021-11-09 11.95 13.45 11.95 12.99 0.2M
2021-11-08 12.50 12.50 11.90 12.20 0.0M
2021-11-04 12.50 12.50 11.90 12.12 0.0M
2021-11-03 11.50 13.05 11.02 11.96 0.1M
2021-11-02 11.34 11.54 11.15 11.23 0.0M
2021-11-01 10.75 11.50 10.75 11.34 0.0M
2021-10-29 11.00 11.45 10.86 10.96 0.0M
2021-10-28 11.85 11.89 10.96 11.11 0.0M
2021-10-27 11.00 11.85 11.00 11.58 0.0M
2021-10-26 11.75 11.75 11.19 11.25 0.0M
2021-10-25 11.50 11.90 11.30 11.58 0.0M
2021-10-22 11.90 11.90 10.91 11.12 0.1M
2021-10-21 11.45 12.00 11.30 11.66 0.0M
2021-10-20 12.45 12.45 11.45 11.61 0.0M
2021-10-19 11.70 12.47 11.45 12.12 0.0M
2021-10-18 11.73 11.73 11.23 11.44 0.0M
2021-10-14 12.30 12.50 11.00 11.44 0.1M
2021-10-13 12.48 12.48 11.00 11.96 0.1M
2021-10-12 12.44 12.44 11.95 12.27 0.0M
2021-10-11 12.99 12.99 11.90 12.19 0.1M
2021-10-08 12.12 12.75 12.12 12.69 0.0M
2021-10-07 13.00 13.00 12.00 12.12 0.0M
2021-10-06 12.85 12.85 12.00 12.24 0.0M
2021-10-05 12.85 13.08 12.25 12.56 0.0M
2021-10-04 11.95 12.70 11.75 12.62 0.0M
2021-10-01 12.60 12.99 12.00 12.19 0.0M
2021-09-30 12.50 12.85 12.01 12.60 0.0M
2021-09-29 12.28 12.50 11.90 12.37 0.0M
2021-09-28 11.39 12.25 11.15 12.00 0.0M
2021-09-27 12.18 12.18 11.10 11.46 0.0M
2021-09-24 11.63 11.63 11.07 11.28 0.0M
2021-09-23 11.10 11.65 10.87 11.30 0.0M
2021-09-22 11.49 11.49 10.20 10.87 0.1M
2021-09-21 11.05 11.85 10.75 11.29 0.1M
2021-09-20 12.15 12.15 11.00 11.47 0.0M
2021-09-17 12.49 12.49 11.50 11.98 0.0M
2021-09-16 12.00 12.25 11.50 12.00 0.0M
2021-09-15 12.47 12.47 11.75 11.92 0.0M
2021-09-14 11.80 12.21 11.75 12.18 0.0M
2021-09-13 12.39 12.40 11.71 12.00 0.0M
2021-09-09 11.90 12.40 11.75 12.33 0.0M
2021-09-08 11.88 11.90 11.41 11.89 0.0M
2021-09-07 11.89 11.98 11.11 11.43 0.0M
2021-09-06 12.50 12.50 11.13 11.62 0.1M
2021-09-03 12.49 12.49 11.84 12.36 0.0M
2021-09-02 11.95 12.45 11.17 12.36 0.0M
2021-09-01 12.10 12.40 11.30 11.75 0.0M
2021-08-31 12.10 12.10 11.45 11.85 0.0M
2021-08-30 12.00 12.25 11.25 11.95 0.0M
2021-08-27 12.00 12.25 11.35 11.80 0.0M
2021-08-26 11.45 12.30 11.30 12.10 0.0M
2021-08-25 12.00 12.45 11.05 11.90 0.0M
2021-08-24 11.00 11.95 10.00 11.80 0.0M
2021-08-23 11.90 11.90 9.95 11.05 0.1M
2021-08-20 12.35 12.50 10.80 11.05 0.0M
2021-08-18 12.45 12.45 11.25 11.70 0.0M
2021-08-17 13.50 13.50 11.85 12.10 0.1M
2021-08-16 13.20 13.65 12.85 13.15 0.0M
2021-08-13 13.85 13.85 12.30 13.20 0.1M
2021-08-12 13.55 13.85 12.70 13.35 0.0M
2021-08-11 14.15 14.50 12.35 13.45 0.1M
2021-08-10 14.15 14.40 13.40 13.70 0.0M
2021-08-09 14.40 14.50 13.90 14.40 0.0M
2021-08-06 14.40 14.50 13.50 14.45 0.0M
2021-08-05 14.95 15.00 13.90 13.95 0.0M
2021-08-04 15.10 15.40 14.35 14.60 0.1M
2021-08-03 15.55 15.90 15.10 15.10 0.1M
2021-08-02 15.00 16.00 14.85 15.85 0.1M
2021-07-30 15.65 16.25 15.15 15.25 0.1M
2021-07-29 16.75 16.75 15.60 15.90 0.1M
2021-07-28 16.00 16.50 15.15 16.40 0.2M
2021-07-27 14.70 15.75 14.45 15.75 0.2M
2021-07-26 15.40 15.40 14.30 15.00 0.0M
2021-07-23 15.55 15.55 14.55 14.75 0.0M
2021-07-22 15.50 15.50 15.00 15.30 0.0M
2021-07-20 15.50 16.00 14.95 14.95 0.1M
2021-07-19 15.80 16.15 15.50 15.70 0.0M
2021-07-16 16.60 16.60 15.65 15.85 0.0M
2021-07-15 16.55 16.55 15.65 16.25 0.1M
2021-07-14 16.00 16.50 15.35 16.00 0.1M
2021-07-13 16.40 16.50 15.45 15.75 0.0M
2021-07-12 16.50 16.50 15.50 15.75 0.1M
2021-07-09 16.25 16.40 15.25 15.95 0.0M
2021-07-08 16.45 16.45 15.60 15.90 0.0M
2021-07-07 16.40 16.60 15.65 15.95 0.1M
2021-07-06 17.00 17.45 16.25 16.45 0.1M
2021-07-05 16.90 16.90 16.00 16.75 0.1M
2021-07-02 16.00 16.15 16.00 16.10 0.1M
2021-07-01 15.80 15.80 14.40 15.40 0.1M
2021-06-30 15.50 15.50 14.80 15.10 0.0M
2021-06-29 15.61 15.80 15.00 15.00 0.0M
2021-06-28 15.61 15.95 15.02 15.21 0.1M
2021-06-25 16.38 16.50 15.60 15.72 0.0M
2021-06-24 16.54 16.80 15.50 16.38 0.0M
2021-06-23 16.40 17.15 15.80 16.06 0.0M
2021-06-22 17.25 17.25 16.05 16.46 0.0M
2021-06-21 16.70 17.00 15.91 16.89 0.0M
2021-06-18 17.50 17.97 16.29 16.70 0.1M
2021-06-17 16.11 17.55 16.11 17.14 0.1M
2021-06-16 17.35 17.35 16.07 16.76 0.0M
2021-06-15 16.55 17.65 16.55 16.91 0.0M
2021-06-14 18.35 19.00 17.28 17.35 0.1M
2021-06-11 18.22 18.22 17.80 18.18 0.2M
2021-06-10 16.38 17.36 16.38 17.36 0.2M
2021-06-09 15.95 16.27 14.56 15.79 0.1M
2021-06-08 14.27 15.69 14.27 15.28 0.2M
2021-06-07 13.50 14.27 12.45 14.27 0.2M
2021-06-04 13.12 13.25 12.80 12.98 0.0M
2021-06-03 13.45 13.45 12.85 12.86 0.0M
2021-06-02 13.50 13.50 12.51 13.01 0.0M
2021-06-01 13.49 13.50 12.71 12.92 0.0M
2021-05-31 13.97 13.97 13.11 13.28 0.0M
2021-05-28 13.45 13.75 12.60 13.44 0.0M
2021-05-27 13.47 13.47 12.75 13.15 0.1M
2021-05-26 13.50 13.76 13.00 13.07 0.0M
2021-05-25 13.20 13.93 13.20 13.34 0.0M
2021-05-24 13.35 13.79 13.25 13.67 0.0M
2021-05-21 13.69 13.70 13.06 13.47 0.0M
2021-05-20 13.60 13.60 13.05 13.47 0.0M
2021-05-19 13.15 14.20 13.05 13.19 0.0M
2021-05-18 14.10 14.29 13.51 13.73 0.0M
2021-05-17 14.00 14.15 13.62 13.97 0.0M
2021-05-14 13.50 14.48 13.36 13.49 0.0M
2021-05-12 13.55 14.00 13.50 13.98 0.0M
2021-05-11 12.80 13.62 12.64 13.62 0.0M
2021-05-10 13.24 13.83 12.70 12.98 0.0M
2021-05-07 13.35 13.50 12.73 13.18 0.0M
2021-05-06 12.81 13.49 12.77 13.40 0.0M
2021-05-05 13.14 13.49 12.55 13.44 0.0M
2021-05-04 13.40 14.00 12.73 13.14 0.0M
2021-05-03 13.50 14.40 13.40 13.40 0.0M
2021-04-30 14.10 14.10 13.50 14.10 0.0M
2021-04-29 13.25 14.45 13.25 14.10 0.0M
2021-04-28 14.55 14.65 13.55 13.85 0.0M
2021-04-27 14.70 14.90 13.75 14.25 0.0M
2021-04-26 15.00 15.00 14.25 14.40 0.0M
2021-04-23 14.90 15.05 14.40 15.00 0.0M
2021-04-22 13.90 14.50 13.45 14.40 0.0M
2021-04-20 14.90 14.90 13.65 13.85 0.1M
2021-04-19 15.50 15.50 14.25 14.30 0.1M
2021-04-16 13.95 14.95 13.65 14.95 0.0M
2021-04-15 14.45 15.75 14.25 14.25 0.0M
2021-04-13 15.50 15.95 14.80 15.00 0.0M
2021-04-12 16.35 16.35 15.55 15.55 0.0M
2021-04-09 16.90 16.90 15.65 16.35 0.0M
2021-04-08 16.60 16.70 15.20 16.40 0.0M
2021-04-07 14.75 16.00 14.75 16.00 0.0M
2021-04-06 15.05 16.10 14.75 15.25 0.0M
2021-04-05 15.35 16.35 15.00 15.35 0.0M
2021-04-01 16.45 16.45 14.95 15.65 0.0M
2021-03-31 15.98 16.55 15.25 15.72 0.0M
2021-03-30 16.90 17.25 15.71 15.98 0.0M
2021-03-26 15.34 16.89 15.34 16.53 0.0M
2021-03-25 16.00 16.50 15.80 16.14 0.0M
2021-03-24 17.94 17.94 16.24 16.63 0.0M
2021-03-23 17.95 17.95 16.83 17.09 0.0M
2021-03-22 18.42 18.42 16.72 17.71 0.0M
2021-03-19 17.68 17.68 16.00 17.60 0.1M
2021-03-18 17.13 17.13 16.40 16.84 0.1M
2021-03-17 16.32 16.32 16.32 16.32 0.2M
2021-03-16 15.40 15.55 14.71 15.55 0.1M
2021-03-15 13.45 14.81 13.45 14.81 0.1M
2021-03-12 14.25 14.99 14.10 14.11 0.0M
2021-03-10 15.09 15.09 14.25 14.75 0.0M
2021-03-09 15.15 15.15 13.80 14.80 0.0M
2021-03-08 14.20 14.46 13.10 14.45 0.2M
2021-03-05 14.90 14.90 13.78 13.78 0.0M
2021-03-04 14.95 14.95 13.55 14.50 0.0M
2021-03-03 14.32 14.32 13.70 14.26 0.2M
2021-03-02 13.50 13.80 12.80 13.64 0.0M
2021-03-01 13.20 13.50 12.28 13.21 0.0M
2021-02-26 12.99 12.99 12.26 12.92 0.0M
2021-02-25 12.52 12.87 12.25 12.78 0.0M
2021-02-24 12.52 13.20 12.50 12.88 0.0M
2021-02-23 13.05 13.80 12.30 13.02 0.0M
2021-02-22 12.32 13.60 12.32 13.31 0.0M
2021-02-19 13.40 13.95 12.28 12.67 0.1M
2021-02-18 14.48 14.50 13.01 13.64 0.1M
2021-02-17 12.39 13.54 12.06 13.54 0.2M
2021-02-16 12.21 12.69 12.00 12.31 0.0M
2021-02-15 12.76 12.76 12.20 12.25 0.0M
2021-02-12 14.49 14.49 12.74 13.00 0.0M
2021-02-11 12.95 14.90 12.01 13.99 0.1M
2021-02-10 11.33 12.60 10.85 12.44 0.1M
2021-02-09 10.75 10.99 10.50 10.57 0.0M
2021-02-08 9.80 10.39 9.80 10.27 0.0M
2021-02-05 9.94 9.95 9.42 9.81 0.0M
2021-02-04 9.87 10.00 9.02 9.74 0.0M
2021-02-03 9.69 9.70 9.26 9.64 0.0M
2021-02-02 9.03 9.70 9.03 9.59 0.0M
2021-02-01 9.35 9.50 8.91 9.49 0.0M
2021-01-29 9.80 9.80 9.10 9.16 0.0M
2021-01-28 9.39 9.39 9.11 9.38 0.0M
2021-01-27 9.65 9.65 9.02 9.12 0.0M
2021-01-25 9.43 9.50 9.05 9.46 0.0M
2021-01-22 8.90 9.33 8.90 9.01 0.0M
2021-01-21 9.73 9.73 9.00 9.06 0.0M
2021-01-20 9.30 9.40 9.20 9.35 0.0M
2021-01-19 9.37 9.50 9.05 9.44 0.0M
2021-01-18 9.60 9.60 9.06 9.37 0.0M
2021-01-15 9.56 9.56 9.00 9.43 0.0M
2021-01-14 9.34 9.48 8.97 9.20 0.0M
2021-01-13 9.65 9.65 8.91 9.01 0.0M
2021-01-12 9.65 9.66 9.01 9.14 0.0M
2021-01-11 9.68 9.68 9.02 9.42 0.0M
2021-01-08 9.77 9.77 9.00 9.22 0.0M
2021-01-07 9.60 9.60 9.20 9.46 0.0M
2021-01-06 9.75 9.75 9.07 9.20 0.0M
2021-01-05 8.73 9.80 8.73 9.54 0.0M
2021-01-04 9.35 9.79 9.29 9.43 0.0M
2021-01-01 9.38 9.38 8.80 9.29 0.0M