Date:02-May-2024  Time: 10:23 PM
 
 
Company Profile
        
Accedere Ltd
Year High(Rs.) Low(Rs.) Close(Rs.) P/E High P/E Low P/E Close Mkt Cap.
(Rs. In Cr.)
Apr 2024 93.49 84.38 84.38 0.00 0.00 0.00 42.44
Mar 2024 96.54 68.00 93.58 0.00 0.00 0.00 47.07
Feb 2024 82.64 64.10 68.00 0.00 0.00 0.00 34.20
Jan 2024 82.95 73.66 75.00 0.00 0.00 0.00 37.73
Share Prices Of 2023
Dec 2023 88.95 60.81 82.00 0.00 0.00 0.00 41.25
Nov 2023 68.25 60.02 66.65 0.00 0.00 0.00 33.52
Oct 2023 68.47 59.09 64.68 0.00 0.00 0.00 32.53
Sep 2023 69.20 57.70 67.99 0.00 0.00 0.00 34.20
Aug 2023 68.14 59.01 66.40 0.00 0.00 0.00 33.40
Jul 2023 67.53 49.40 65.00 0.00 0.00 0.00 32.70
Jun 2023 66.15 54.20 61.98 0.00 0.00 0.00 31.18
May 2023 67.00 51.86 60.00 0.00 0.00 0.00 30.18
Apr 2023 69.30 53.90 64.50 0.00 0.00 0.00 32.44
Mar 2023 70.48 50.90 65.00 0.00 0.00 0.00 32.70
Feb 2023 75.00 56.05 61.60 0.00 0.00 0.00 30.98
Jan 2023 63.10 50.95 57.75 0.00 0.00 0.00 29.05
Share Prices Of 2022
Dec 2022 61.40 44.90 56.90 0.00 0.00 0.00 28.62
Nov 2022 75.30 44.55 49.00 0.00 0.00 0.00 24.65
Oct 2022 50.10 26.35 46.85 0.00 0.00 0.00 23.57
Sep 2022 30.00 25.95 27.70 0.00 0.00 0.00 13.93
Aug 2022 32.55 26.80 28.50 0.00 0.00 0.00 14.34
Jul 2022 33.40 27.55 29.20 0.00 0.00 0.00 14.69
Jun 2022 39.90 27.70 29.00 0.00 0.00 0.00 14.59
May 2022 39.05 26.70 30.95 0.00 0.00 0.00 15.57
Apr 2022 46.00 38.85 38.95 0.00 0.00 0.00 19.59
Mar 2022 57.40 37.15 43.90 0.00 0.00 0.00 22.08
Feb 2022 78.25 32.10 35.40 0.00 0.00 0.00 17.81
Jan 2022 67.65 27.20 67.65 0.00 0.00 0.00 34.03
Share Prices Of 2021
Dec 2021 25.96 11.78 25.96 652.89 291.08 652.89 13.06
Nov 2021 14.17 12.25 12.50 374.90 301.93 314.38 6.29
Oct 2021 13.30 9.67 12.95 343.54 220.41 325.69 6.51
Sep 2021 13.36 10.00 10.50 353.47 239.52 264.08 5.28
Aug 2021 14.81 13.36 13.36 372.72 336.00 336.00 6.72
Jul 2021 14.91 11.26 13.44 394.57 261.37 338.02 6.76
Jun 2021 15.67 10.68 12.20 435.20 268.60 306.83 6.14
May 2021 13.70 8.85 10.18 355.18 213.18 256.03 5.12
Apr 2021 14.87 11.40 13.17 386.19 259.82 331.23 6.62
Mar 2021 11.10 8.10 10.93 283.51 196.67 274.89 5.50
Feb 2021 13.39 9.39 9.39 0.00 0.00 0.00 4.72
Jan 2021 14.14 13.21 14.09 0.00 0.00 0.00 7.09
Share Prices Of 2020
Dec 2020 14.86 13.49 14.00 0.00 0.00 0.00 7.04
Nov 2020 14.42 10.78 13.68 0.00 0.00 0.00 6.88
Oct 2020 10.27 7.00 10.27 0.00 0.00 0.00 5.17
Sep 2020 7.00 6.98 7.00 0.00 0.00 0.00 3.52
Aug 2020 7.00 6.65 6.65 0.00 0.00 0.00 3.34
Jul 2020 6.67 6.67 6.67 0.00 0.00 0.00 3.36
May 2020 6.67 4.34 6.67 0.00 0.00 0.00 3.36
Apr 2020 4.14 4.14 4.14 0.00 0.00 0.00 2.08
Mar 2020 4.30 3.95 3.95 0.00 0.00 0.00 1.99
Feb 2020 4.15 4.15 4.15 69.58 69.58 69.58 2.09
Jan 2020 4.15 3.78 4.15 69.58 63.38 69.58 2.09
Source:Capital Market
 
Useful linksNSEIBSEI SEBIINSDLI NCDEXI CDSLIRBI      Careers | Feedback | Sitemap | Disclaimer | Privacy Policy | Grievances
Sebi Reg No: NSE INB231168734(CM) INF231168734(F&O) Sebi Reg No: BSE INB011168730 INF011168730   NCDEX: Membership Code: 00774
MCX: Membership Code: 31560  Mutual Funds: ARN0843.
FMC Unique Membership Code: MCX/TCM/CORP/1106
2006-07 © Senator Securities Pvt. Ltd. All rights reserved		 FMC Unique Membership Code: NCDEX/TCM/CORP/0760
Design, developed & maintained by C-MOTS Infotech(ISO 9001:2000 certified)
Content powered by capitalmarket.com