E Com Infotech India

ACCR
🏛️ india →
81.21
Last Update: 2025-10-01
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 25.96 25.96 25.96 25.96 0.0M
2021-12-30 24.73 24.73 24.73 24.73 0.0M
2021-12-29 23.56 23.56 23.56 23.56 0.0M
2021-12-28 22.44 22.44 22.44 22.44 0.0M
2021-12-27 21.38 21.38 21.38 21.38 0.0M
2021-12-24 20.37 20.37 20.37 20.37 0.0M
2021-12-23 19.40 19.40 19.40 19.40 0.0M
2021-12-22 18.48 18.48 18.48 18.48 0.0M
2021-12-21 18.03 18.03 17.56 17.60 0.0M
2021-12-20 16.75 17.18 16.75 17.18 0.0M
2021-12-17 16.38 16.38 15.60 16.37 0.0M
2021-12-16 15.00 15.63 15.00 15.60 0.0M
2021-12-15 14.26 14.89 14.26 14.89 0.0M
2021-12-14 14.00 14.19 13.61 14.19 0.0M
2021-12-13 14.00 14.94 13.52 13.52 0.0M
2021-12-10 13.60 14.24 13.57 14.23 0.0M
2021-12-09 13.57 13.57 12.29 13.57 0.0M
2021-12-08 13.00 13.65 12.35 12.93 0.0M
2021-12-07 13.00 13.75 12.50 13.00 0.0M
2021-12-06 12.58 13.17 12.58 13.10 0.0M
2021-12-03 12.58 12.58 12.55 12.55 0.0M
2021-12-02 13.00 13.00 11.78 11.99 0.0M
2021-12-01 11.88 12.50 11.88 12.40 0.0M
2021-11-30 12.25 13.00 12.25 12.50 0.0M
2021-11-29 12.75 12.75 12.50 12.50 0.0M
2021-11-26 13.65 13.65 13.00 13.00 0.0M
2021-11-25 13.50 13.50 13.00 13.00 0.0M
2021-11-24 13.25 13.50 13.25 13.50 0.0M
2021-11-23 13.75 13.75 13.50 13.50 0.0M
2021-11-22 14.00 14.00 14.00 14.00 0.0M
2021-11-18 14.14 14.14 13.44 14.00 0.0M
2021-11-17 14.14 14.14 14.14 14.14 0.0M
2021-11-16 14.14 14.14 14.14 14.14 0.0M
2021-11-15 13.75 14.14 13.75 14.14 0.0M
2021-11-12 13.47 13.47 13.47 13.47 0.0M
2021-11-11 13.47 13.47 13.47 13.47 0.0M
2021-11-10 13.47 13.47 13.47 13.47 0.0M
2021-11-09 14.17 14.17 13.47 13.47 0.0M
2021-11-08 14.17 14.17 14.17 14.17 0.0M
2021-11-04 14.17 14.17 14.17 14.17 0.0M
2021-11-03 13.50 14.17 13.50 14.17 0.0M
2021-11-02 13.50 13.50 13.50 13.50 0.0M
2021-11-01 13.30 13.30 13.30 13.30 0.0M
2021-10-29 13.30 13.30 12.95 12.95 0.0M
2021-10-28 13.30 13.30 12.95 12.95 0.0M
2021-10-27 12.30 12.90 12.30 12.70 0.0M
2021-10-26 12.28 12.30 12.28 12.30 0.0M
2021-10-25 12.78 12.78 12.28 12.28 0.0M
2021-10-22 11.70 12.28 11.70 12.18 0.0M
2021-10-21 11.70 11.70 11.70 11.70 0.0M
2021-10-20 11.15 11.55 11.15 11.15 0.0M
2021-10-19 10.90 11.20 10.90 11.15 0.0M
2021-10-18 10.17 10.67 9.67 10.67 0.0M
2021-10-14 11.20 11.23 10.17 10.17 0.0M
2021-10-13 11.00 11.00 10.70 10.70 0.0M
2021-10-12 11.00 11.53 11.00 11.00 0.0M
2021-10-11 11.00 11.00 10.99 10.99 0.0M
2021-10-08 11.00 11.00 10.03 10.55 0.0M
2021-10-07 10.50 10.55 10.05 10.55 0.0M
2021-10-06 10.50 10.50 10.05 10.05 0.0M
2021-10-05 10.50 10.50 10.05 10.50 0.0M
2021-10-04 10.55 10.55 10.15 10.50 0.0M
2021-10-01 10.50 10.55 10.50 10.55 0.0M
2021-09-30 10.50 10.50 10.50 10.50 0.0M
2021-09-29 10.00 10.50 10.00 10.50 0.0M
2021-09-28 10.36 10.36 10.00 10.00 0.0M
2021-09-27 10.36 10.36 10.36 10.36 0.0M
2021-09-24 10.90 10.90 10.90 10.90 0.0M
2021-09-23 11.20 11.20 10.90 10.90 0.0M
2021-09-22 11.06 11.15 11.06 11.15 0.0M
2021-09-21 11.06 11.06 11.06 11.06 0.0M
2021-09-20 10.90 11.26 10.90 11.06 0.0M
2021-09-17 11.47 12.50 11.47 11.47 0.0M
2021-09-16 12.07 12.07 12.07 12.07 0.0M
2021-09-15 12.07 12.07 12.07 12.07 0.0M
2021-09-14 12.70 12.70 12.70 12.70 0.0M
2021-09-09 13.00 13.36 12.70 12.70 0.0M
2021-09-08 13.36 13.36 13.00 13.36 0.0M
2021-09-07 13.36 13.36 13.36 13.36 0.0M
2021-09-06 13.36 13.36 13.36 13.36 0.0M
2021-09-03 13.36 13.36 13.36 13.36 0.0M
2021-09-01 13.36 13.36 13.36 13.36 0.0M
2021-08-30 13.65 13.65 13.36 13.36 0.0M
2021-08-27 13.80 13.80 13.36 13.36 0.0M
2021-08-24 14.06 14.06 14.06 14.06 0.0M
2021-08-17 14.06 14.06 14.06 14.06 0.0M
2021-08-16 14.06 14.06 14.06 14.06 0.0M
2021-08-12 14.79 14.79 14.79 14.79 0.0M
2021-08-11 14.79 14.79 14.79 14.79 0.0M
2021-08-09 14.78 14.79 14.78 14.79 0.0M
2021-08-06 14.80 14.80 14.06 14.09 0.0M
2021-08-05 14.80 14.80 14.80 14.80 0.0M
2021-08-04 14.80 14.80 14.80 14.80 0.0M
2021-08-03 14.81 14.81 14.79 14.80 0.0M
2021-08-02 13.44 14.11 13.44 14.11 0.0M
2021-07-30 12.81 13.44 12.81 13.44 0.0M
2021-07-29 13.47 13.47 12.80 12.80 0.0M
2021-07-28 14.17 14.17 13.47 13.47 0.0M
2021-07-27 14.91 14.91 14.17 14.17 0.0M
2021-07-26 14.91 14.91 14.91 14.91 0.0M
2021-07-23 13.49 14.20 13.49 14.20 0.0M
2021-07-22 13.96 14.65 13.96 14.20 0.0M
2021-07-20 13.30 13.96 12.64 13.96 0.0M
2021-07-19 14.00 14.00 13.30 13.30 0.0M
2021-07-16 13.50 14.00 12.82 14.00 0.0M
2021-07-15 13.00 13.49 12.90 13.49 0.0M
2021-07-14 12.75 12.97 12.75 12.85 0.0M
2021-07-13 12.17 13.45 12.17 12.51 0.0M
2021-07-12 11.59 12.81 11.59 12.81 0.0M
2021-07-09 12.40 12.65 12.20 12.20 0.0M
2021-07-08 12.00 12.65 12.00 12.65 0.0M
2021-07-07 11.60 12.10 11.60 12.05 0.0M
2021-07-06 12.20 12.81 11.60 12.17 0.0M
2021-07-05 11.26 12.44 11.26 12.20 0.0M
2021-07-02 12.20 12.81 11.84 11.85 0.0M
2021-07-01 12.00 12.20 12.00 12.20 0.0M
2021-06-30 11.80 12.20 11.80 12.20 0.0M
2021-06-29 11.90 12.25 11.88 12.25 0.0M
2021-06-28 12.50 13.50 12.50 12.50 0.0M
2021-06-25 13.80 13.80 13.15 13.15 0.0M
2021-06-24 14.19 14.30 13.80 13.80 0.0M
2021-06-23 14.93 15.67 14.19 14.19 0.0M
2021-06-22 14.22 14.93 14.22 14.93 0.0M
2021-06-21 13.60 14.22 13.00 14.22 0.0M
2021-06-18 13.50 13.60 12.83 13.55 0.0M
2021-06-17 14.62 14.62 13.50 13.50 0.0M
2021-06-16 12.86 14.20 12.86 14.20 0.0M
2021-06-15 13.53 13.53 13.53 13.53 0.0M
2021-06-14 14.95 14.95 13.53 13.53 0.0M
2021-06-11 13.55 14.24 13.00 14.24 0.0M
2021-06-10 12.93 13.57 12.93 13.57 0.0M
2021-06-09 11.71 12.93 11.71 12.93 0.0M
2021-06-08 12.50 12.50 12.32 12.32 0.0M
2021-06-07 12.60 12.96 12.60 12.96 0.0M
2021-06-04 12.35 12.35 12.34 12.35 0.0M
2021-06-03 11.77 11.77 11.77 11.77 0.0M
2021-06-02 11.21 11.21 11.21 11.21 0.0M
2021-06-01 10.68 10.68 10.68 10.68 0.0M
2021-05-31 10.18 10.18 10.18 10.18 0.0M
2021-05-28 9.70 9.70 9.70 9.70 0.0M
2021-05-27 9.31 9.77 8.85 9.24 0.0M
2021-05-26 9.80 10.10 9.31 9.31 0.0M
2021-05-25 10.31 10.31 9.80 9.80 0.0M
2021-05-24 10.31 10.82 9.80 10.31 0.0M
2021-05-21 10.31 10.82 10.31 10.31 0.0M
2021-05-20 10.25 10.82 10.25 10.31 0.0M
2021-05-19 10.14 10.44 9.64 10.31 0.0M
2021-05-18 9.94 10.14 9.18 10.14 0.0M
2021-05-17 10.16 10.16 9.66 9.66 0.0M
2021-05-14 10.50 10.50 10.16 10.16 0.0M
2021-05-12 10.69 10.69 10.69 10.69 0.0M
2021-05-11 11.80 11.80 11.25 11.25 0.0M
2021-05-10 11.81 11.81 11.81 11.81 0.0M
2021-05-07 12.81 12.81 11.82 11.82 0.0M
2021-05-06 12.45 12.45 12.44 12.44 0.0M
2021-05-05 13.00 13.00 12.70 12.70 0.0M
2021-05-04 12.63 12.63 12.63 12.63 0.0M
2021-05-03 12.78 13.70 12.78 13.29 0.0M
2021-04-30 13.17 13.17 13.17 13.17 0.0M
2021-04-29 13.17 13.17 13.17 13.17 0.0M
2021-04-28 13.70 13.70 13.17 13.17 0.0M
2021-04-27 14.00 14.00 13.40 13.40 0.0M
2021-04-26 12.35 13.65 12.35 13.60 0.0M
2021-04-23 13.80 13.80 13.00 13.00 0.0M
2021-04-22 13.50 13.50 13.06 13.50 0.0M
2021-04-20 13.75 13.75 13.70 13.74 0.0M
2021-04-19 12.77 13.80 12.77 13.80 0.0M
2021-04-16 14.00 14.40 13.05 13.16 0.0M
2021-04-15 14.80 14.80 13.70 13.73 0.0M
2021-04-13 14.87 14.87 13.48 14.40 0.0M
2021-04-12 14.03 14.31 13.00 14.18 0.0M
2021-04-09 13.00 13.65 12.81 13.63 0.0M
2021-04-08 12.58 13.20 11.96 13.00 0.0M
2021-04-07 12.58 12.95 12.00 12.58 0.0M
2021-04-06 12.25 12.60 11.40 12.58 0.0M
2021-04-05 11.50 12.00 11.50 12.00 0.0M
2021-04-01 11.45 11.47 11.45 11.46 0.0M
2021-03-31 11.10 11.10 10.93 10.93 0.0M
2021-03-30 10.75 10.75 10.20 10.62 0.0M
2021-03-26 9.78 10.25 9.30 10.24 0.0M
2021-03-25 9.78 9.78 9.78 9.78 0.0M
2021-03-24 9.78 9.78 9.78 9.78 0.0M
2021-03-23 9.95 9.96 9.02 9.32 0.0M
2021-03-22 10.47 10.47 9.49 9.49 0.0M
2021-03-19 10.00 10.00 9.98 9.98 0.0M
2021-03-18 9.76 9.76 9.76 9.76 0.0M
2021-03-17 9.46 9.46 9.30 9.30 0.0M
2021-03-16 9.25 9.25 9.25 9.25 0.0M
2021-03-15 9.00 9.00 9.00 9.00 0.0M
2021-03-12 8.80 9.24 8.80 8.80 0.0M
2021-03-10 8.80 8.80 8.80 8.80 0.0M
2021-03-09 8.50 8.50 8.10 8.39 0.0M
2021-03-08 8.10 8.15 8.10 8.10 0.0M
2021-03-04 8.10 8.10 8.10 8.10 0.0M
2021-03-03 8.10 8.49 8.10 8.10 0.0M
2021-03-02 8.49 8.49 8.49 8.49 0.0M
2021-03-01 8.93 8.93 8.93 8.93 0.0M
2021-02-26 9.39 9.39 9.39 9.39 0.0M
2021-02-25 9.88 9.88 9.88 9.88 0.0M
2021-02-24 10.39 10.39 10.39 10.39 0.0M
2021-02-23 10.93 10.93 10.93 10.93 0.0M
2021-02-19 11.50 11.50 11.50 11.50 0.0M
2021-02-04 12.10 12.10 12.10 12.10 0.0M
2021-02-03 12.73 12.73 12.73 12.73 0.0M
2021-02-01 13.39 13.39 13.39 13.39 0.0M
2021-01-18 14.09 14.09 14.09 14.09 0.0M
2021-01-14 14.14 14.14 14.14 14.14 0.0M
2021-01-13 13.47 13.47 13.47 13.47 0.0M
2021-01-08 13.48 13.48 13.48 13.48 0.0M
2021-01-07 13.21 13.50 13.21 13.48 0.0M
2021-01-05 13.21 13.21 13.21 13.21 0.0M
2021-01-01 13.90 13.90 13.90 13.90 0.0M