|
|
BSE |
NSE |
|
|
Products & Services > Company Profile > Share Price |
|
| Accedere Ltd | Industry : Computers - Software - Medium / Small | BSE Code: | 531533 | | NSE Symbol: | NA | | P/E : | 364.41 | ISIN Demat: | INE578B01015 | | Div & Yield %: | 0 | | EPS : | 0.22 | Book Value: | 8.8518887 | | Market Cap (Rs.Cr): | 40.33 | | Face Value : | 10 | |
|
Apr-24 |
93.49 |
84.38 |
84.38 |
0.00 |
0.00 |
0.00 |
42.44 |
Mar-24 |
96.54 |
68.00 |
93.58 |
0.00 |
0.00 |
0.00 |
47.07 |
Feb-24 |
82.64 |
64.10 |
68.00 |
0.00 |
0.00 |
0.00 |
34.20 |
Jan-24 |
82.95 |
73.66 |
75.00 |
0.00 |
0.00 |
0.00 |
37.73 |
Share Prices Of
2023
|
Dec-23 |
88.95 |
60.81 |
82.00 |
0.00 |
0.00 |
0.00 |
41.25 |
Nov-23 |
68.25 |
60.02 |
66.65 |
0.00 |
0.00 |
0.00 |
33.52 |
Oct-23 |
68.47 |
59.09 |
64.68 |
0.00 |
0.00 |
0.00 |
32.53 |
Sep-23 |
69.20 |
57.70 |
67.99 |
0.00 |
0.00 |
0.00 |
34.20 |
Aug-23 |
68.14 |
59.01 |
66.40 |
0.00 |
0.00 |
0.00 |
33.40 |
Jul-23 |
67.53 |
49.40 |
65.00 |
0.00 |
0.00 |
0.00 |
32.70 |
Jun-23 |
66.15 |
54.20 |
61.98 |
0.00 |
0.00 |
0.00 |
31.18 |
May-23 |
67.00 |
51.86 |
60.00 |
0.00 |
0.00 |
0.00 |
30.18 |
Apr-23 |
69.30 |
53.90 |
64.50 |
0.00 |
0.00 |
0.00 |
32.44 |
Mar-23 |
70.48 |
50.90 |
65.00 |
0.00 |
0.00 |
0.00 |
32.70 |
Feb-23 |
75.00 |
56.05 |
61.60 |
0.00 |
0.00 |
0.00 |
30.98 |
Jan-23 |
63.10 |
50.95 |
57.75 |
0.00 |
0.00 |
0.00 |
29.05 |
Share Prices Of
2022
|
Dec-22 |
61.40 |
44.90 |
56.90 |
0.00 |
0.00 |
0.00 |
28.62 |
Nov-22 |
75.30 |
44.55 |
49.00 |
0.00 |
0.00 |
0.00 |
24.65 |
Oct-22 |
50.10 |
26.35 |
46.85 |
0.00 |
0.00 |
0.00 |
23.57 |
Sep-22 |
30.00 |
25.95 |
27.70 |
0.00 |
0.00 |
0.00 |
13.93 |
Aug-22 |
32.55 |
26.80 |
28.50 |
0.00 |
0.00 |
0.00 |
14.34 |
Jul-22 |
33.40 |
27.55 |
29.20 |
0.00 |
0.00 |
0.00 |
14.69 |
Jun-22 |
39.90 |
27.70 |
29.00 |
0.00 |
0.00 |
0.00 |
14.59 |
May-22 |
39.05 |
26.70 |
30.95 |
0.00 |
0.00 |
0.00 |
15.57 |
Apr-22 |
46.00 |
38.85 |
38.95 |
0.00 |
0.00 |
0.00 |
19.59 |
Mar-22 |
57.40 |
37.15 |
43.90 |
0.00 |
0.00 |
0.00 |
22.08 |
Feb-22 |
78.25 |
32.10 |
35.40 |
0.00 |
0.00 |
0.00 |
17.81 |
Jan-22 |
67.65 |
27.20 |
67.65 |
0.00 |
0.00 |
0.00 |
34.03 |
Share Prices Of
2021
|
Dec-21 |
25.96 |
11.78 |
25.96 |
652.89 |
291.08 |
652.89 |
13.06 |
Nov-21 |
14.17 |
12.25 |
12.50 |
374.90 |
301.93 |
314.38 |
6.29 |
Oct-21 |
13.30 |
9.67 |
12.95 |
343.54 |
220.41 |
325.69 |
6.51 |
Sep-21 |
13.36 |
10.00 |
10.50 |
353.47 |
239.52 |
264.08 |
5.28 |
Aug-21 |
14.81 |
13.36 |
13.36 |
372.72 |
336.00 |
336.00 |
6.72 |
Jul-21 |
14.91 |
11.26 |
13.44 |
394.57 |
261.37 |
338.02 |
6.76 |
Jun-21 |
15.67 |
10.68 |
12.20 |
435.20 |
268.60 |
306.83 |
6.14 |
May-21 |
13.70 |
8.85 |
10.18 |
355.18 |
213.18 |
256.03 |
5.12 |
Apr-21 |
14.87 |
11.40 |
13.17 |
386.19 |
259.82 |
331.23 |
6.62 |
Mar-21 |
11.10 |
8.10 |
10.93 |
283.51 |
196.67 |
274.89 |
5.50 |
Feb-21 |
13.39 |
9.39 |
9.39 |
0.00 |
0.00 |
0.00 |
4.72 |
Jan-21 |
14.14 |
13.21 |
14.09 |
0.00 |
0.00 |
0.00 |
7.09 |
|
|
|
|