BSE · ACCEDERE · stock
Accedere Limited (ACCEDERE) stock price history
Every BSE trading session of Accedere Limited from Aug 23, 2000 to Nov 13, 2026: 6,529 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ACCEDERE adjusted close, 2000 to 2026
- ₹100.63
- All time high, 2024
- ₹91.26
- 52 week high, ₹33.59 low
- 6,529
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ACCEDERE key facts
- Accedere Limited (ACCEDERE) closed at ₹59.93 on Nov 13, 2026 on BSE.
- ACCEDERE's all time high close is ₹100.63, set on Jul 12, 2024; its all time low close is ₹1.06 on Dec 9, 2003.
- ACCEDERE's 52 week range is ₹33.59 to ₹91.26.
- ACCEDERE returned -24.5% over the year to Nov 13, 2026 and +345.7% over five years.
- Over ten years ACCEDERE returned +1,118%, +28.4% a year compounded.
- ACCEDERE's deepest drawdown was -96.0% from Nov 2, 2000 to Dec 9, 2003.
- DataCedar holds 6,529 daily sessions of ACCEDERE history from Aug 23, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ACCEDERE price chart, 2000 to 2026
ACCEDERE returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +69.5% |
| 3 months | -23.4% |
| 6 months | +7.9% |
| Year to date | -27.0% |
| 1 year | -24.5% |
| 3 years | -7.6% |
| 5 years | +345.7% |
| 10 years | +1,118% |
| Since Aug 23, 2000 | +431.3% |
| Compound annual growth, 26.2 years | +6.6% |
ACCEDERE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹100.63 on Jul 12, 2024
- All time low close
- ₹1.06 on Dec 9, 2003
- 52 week high
- ₹91.26 on Jul 1, 2026
- 52 week low
- ₹33.59 on Oct 14, 2026
- Deepest drawdown
- -96.0% from Nov 2, 2000 to Dec 9, 2003, recovered Jan 3, 2022
- Best single session
- +43.7% on Jun 6, 2005
- Worst single session
- -86.7% on Dec 31, 2001
- Volatility, 1 year annualised
- 63.1%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2000
- 5.3×
- Best calendar year
- 2020, +270%
- Worst calendar year
- 2001, -90%
ACCEDERE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Aug 23, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹81.86 | ₹91.26 | ₹33.59 | ₹59.93 | -27.0% | 1.2M | 211 |
| 2025 | ₹97.33 | ₹97.33 | ₹62.29 | ₹82.10 | -15.7% | 103.7K | 248 |
| 2024 | ₹77.76 | ₹103.78 | ₹63.99 | ₹97.33 | +18.9% | 189.3K | 246 |
| 2023 | ₹56.80 | ₹88.79 | ₹49.31 | ₹81.86 | +44.1% | 240.1K | 245 |
| 2022 | ₹27.20 | ₹78.11 | ₹25.90 | ₹56.80 | +119.2% | 443.3K | 248 |
| 2021 | ₹13.88 | ₹25.91 | ₹8.09 | ₹25.91 | +85.4% | 175.3K | 248 |
| 2020 | ₹3.77 | ₹14.83 | ₹3.77 | ₹13.98 | +270.4% | 26.7K | 251 |
| 2019 | ₹3.58 | ₹3.77 | ₹3.39 | ₹3.77 | +5.3% | 8.2K | 242 |
| 2018 | ₹6.99 | ₹6.99 | ₹2.35 | ₹3.58 | -50.0% | 8.7K | 246 |
| 2017 | ₹5.74 | ₹7.54 | ₹4.31 | ₹7.17 | +18.9% | 6K | 248 |
| 2016 | ₹11.88 | ₹14.02 | ₹4.92 | ₹6.03 | -49.2% | 32.1K | 246 |
| 2015 | ₹15.22 | ₹16.77 | ₹7.59 | ₹11.88 | -22.0% | 8.2K | 246 |
| 2014 | ₹16.97 | ₹26.40 | ₹13.73 | ₹15.22 | -10.3% | 11.3K | 244 |
| 2013 | ₹13.27 | ₹25.16 | ₹13.27 | ₹16.97 | +30.5% | 2.9K | 248 |
| 2012 | ₹6.61 | ₹21.81 | ₹6.39 | ₹13.01 | +96.8% | 50.6K | 245 |
| 2011 | ₹4.24 | ₹7.14 | ₹3.51 | ₹6.61 | +49.4% | 81.4K | 246 |
| 2010 | ₹8.59 | ₹9.55 | ₹3.82 | ₹4.42 | -46.0% | 221.8K | 250 |
| 2009 | ₹5.49 | ₹9.85 | ₹3.28 | ₹8.19 | +49.1% | 137.8K | 242 |
| 2008 | ₹7.08 | ₹9.45 | ₹2.48 | ₹5.49 | -18.6% | 265.4K | 246 |
| 2007 | ₹2.40 | ₹6.75 | ₹2.40 | ₹6.75 | +170.4% | 355.7K | 248 |
| 2006 | ₹3.19 | ₹5.09 | ₹1.63 | ₹2.50 | -21.9% | 246.7K | 247 |
| 2005 | ₹3.49 | ₹9.28 | ₹2.11 | ₹3.19 | -14.4% | 1.1M | 250 |
| 2004 | ₹2.00 | ₹4.50 | ₹1.06 | ₹3.73 | +81.6% | 176.3K | 262 |
| 2003 | ₹2.40 | ₹5.19 | ₹1.06 | ₹2.06 | -14.2% | 73.1K | 261 |
| 2002 | ₹2.25 | ₹4.19 | ₹1.40 | ₹2.40 | +6.7% | 97.2K | 261 |
| 2001 | ₹21.71 | ₹21.71 | ₹2.00 | ₹2.25 | -89.7% | 1.4K | 261 |
| 2000 | ₹11.28 | ₹26.45 | ₹11.28 | ₹21.71 | n/a | 98.4K | 93 |
ACCEDERE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹59.93 | +39.0% |
| October 2026 | ₹43.13 | -7.8% |
| September 2026 | ₹46.79 | -18.9% |
| August 2026 | ₹57.70 | -18.0% |
| July 2026 | ₹70.33 | -19.1% |
| June 2026 | ₹86.92 | +57.8% |
| May 2026 | ₹55.06 | -4.9% |
| April 2026 | ₹57.92 | -3.8% |
| March 2026 | ₹60.23 | +19.8% |
| February 2026 | ₹50.28 | -30.1% |
| January 2026 | ₹71.93 | -12.4% |
| December 2025 | ₹82.10 | +2.8% |
About the ACCEDERE data
Daily bars. 6,529 sessions from Aug 23, 2000 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 23, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AACCEDERE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
ACCEDERE share price history
