Accord Synergy Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2019 | 19.75 | 19.75 | 19.75 | 19.75 | 19.25 | 2000 |
| 03 Dec 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 21.00 | 2000 |
| 20 Nov 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 21.15 | 2000 |
| 19 Nov 2019 | 22.95 | 22.95 | 21.05 | 21.15 | 21.50 | 6000 |
| 17 Oct 2019 | 21.00 | 21.50 | 21.00 | 21.50 | 21.50 | 4000 |
| 27 Sep 2019 | 21.25 | 21.50 | 21.25 | 21.50 | 22.00 | 4000 |
| 26 Sep 2019 | 21.75 | 22.00 | 21.75 | 22.00 | 23.00 | 4000 |
| 30 Aug 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 25.00 | 2000 |
| 20 Aug 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 25.25 | 2000 |
| 19 Aug 2019 | 25.25 | 25.25 | 25.25 | 25.25 | 25.00 | 2000 |
| 09 Aug 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 23.00 | 2000 |
| 06 Aug 2019 | 21.75 | 23.00 | 21.75 | 23.00 | 21.65 | 4000 |
| 01 Aug 2019 | 21.65 | 21.65 | 21.65 | 21.65 | 24.00 | 2000 |
| 30 Jul 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 26.00 | 2000 |
| 26 Jun 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 25.50 | 2000 |
| 25 Jun 2019 | 25.50 | 25.50 | 25.50 | 25.50 | 27.00 | 2000 |
| 17 Jun 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 28.00 | 2000 |
| 14 Jun 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 29.00 | 2000 |
| 12 Jun 2019 | 29.00 | 29.00 | 29.00 | 29.00 | 30.00 | 2000 |
| 07 Jun 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 30.50 | 2000 |
| 31 May 2019 | 30.50 | 30.50 | 30.50 | 30.50 | 28.50 | 2000 |
| 30 May 2019 | 28.50 | 28.50 | 28.50 | 28.50 | 26.00 | 2000 |
| 27 May 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 26.75 | 2000 |
| 25 Apr 2019 | 26.75 | 26.75 | 26.75 | 26.75 | 28.50 | 2000 |
| 15 Apr 2019 | 30.50 | 30.50 | 28.50 | 28.50 | 32.25 | 4000 |
| 12 Apr 2019 | 36.20 | 36.20 | 32.25 | 32.25 | 33.25 | 22000 |
| 11 Apr 2019 | 31.25 | 33.25 | 31.25 | 33.25 | 30.00 | 14000 |
| 10 Apr 2019 | 30.75 | 32.25 | 30.00 | 30.00 | 29.00 | 14000 |
| 09 Apr 2019 | 29.00 | 29.00 | 29.00 | 29.00 | 27.40 | 2000 |
| 05 Apr 2019 | 27.40 | 27.40 | 27.40 | 27.40 | 25.00 | 2000 |
| 29 Mar 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2000 |
| 27 Mar 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 25.20 | 2000 |
| 26 Mar 2019 | 25.20 | 25.20 | 25.20 | 25.20 | 26.40 | 2000 |
| 22 Mar 2019 | 25.10 | 26.40 | 25.10 | 26.40 | 25.00 | 44000 |
| 19 Mar 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2000 |
| 18 Mar 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 26.00 | 2000 |
| 15 Mar 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 25.50 | 2000 |
| 14 Mar 2019 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | 6000 |
| 13 Mar 2019 | 24.25 | 25.50 | 24.25 | 25.50 | 23.00 | 6000 |
| 25 Feb 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 23.25 | 2000 |
| 20 Feb 2019 | 22.50 | 23.25 | 21.30 | 23.25 | 21.25 | 6000 |
| 19 Feb 2019 | 21.00 | 21.25 | 21.00 | 21.25 | 23.00 | 4000 |
| 13 Feb 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 24.00 | 2000 |
| 07 Feb 2019 | 24.85 | 24.90 | 24.00 | 24.00 | 23.60 | 6000 |
| 06 Feb 2019 | 23.60 | 23.60 | 23.60 | 23.60 | 25.00 | 2000 |
| 30 Jan 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 25.25 | 2000 |
| 28 Jan 2019 | 26.00 | 26.00 | 25.25 | 25.25 | 26.00 | 4000 |
| 25 Jan 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 25.50 | 2000 |
| 23 Jan 2019 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 2000 |
| 22 Jan 2019 | 25.00 | 25.50 | 25.00 | 25.50 | 25.00 | 6000 |
| 16 Jan 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 26.50 | 2000 |
| 14 Jan 2019 | 26.50 | 26.50 | 26.50 | 26.50 | 27.00 | 2000 |
| 14 Dec 2018 | 27.20 | 27.25 | 27.00 | 27.00 | 25.25 | 6000 |
| 13 Dec 2018 | 25.25 | 25.25 | 25.25 | 25.25 | 23.25 | 2000 |
| 07 Dec 2018 | 23.20 | 23.25 | 23.20 | 23.25 | 23.00 | 4000 |
| 04 Dec 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 25.00 | 2000 |
| 28 Nov 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 25.25 | 2000 |
| 14 Nov 2018 | 25.20 | 25.25 | 25.20 | 25.25 | 23.25 | 4000 |
| 09 Nov 2018 | 23.00 | 23.25 | 23.00 | 23.25 | 23.00 | 4000 |
| 02 Nov 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 22.00 | 2000 |
| 26 Oct 2018 | 22.00 | 22.00 | 22.00 | 22.00 | 21.50 | 2000 |
| 25 Oct 2018 | 21.50 | 21.50 | 21.50 | 21.50 | 23.00 | 2000 |
| 24 Oct 2018 | 25.50 | 25.50 | 23.00 | 23.00 | 27.30 | 4000 |
| 16 Oct 2018 | 27.50 | 27.50 | 27.30 | 27.30 | 27.30 | 4000 |
| 15 Oct 2018 | 27.30 | 27.30 | 27.30 | 27.30 | 27.50 | 2000 |
| 11 Oct 2018 | 27.50 | 27.50 | 27.50 | 27.50 | 27.00 | 2000 |
| 10 Oct 2018 | 27.00 | 27.00 | 27.00 | 27.00 | 27.05 | 2000 |
| 08 Oct 2018 | 30.00 | 30.00 | 27.05 | 27.05 | 32.00 | 4000 |
| 04 Oct 2018 | 34.90 | 34.90 | 32.00 | 32.00 | 34.90 | 6000 |
| 28 Sep 2018 | 34.90 | 34.90 | 34.90 | 34.90 | 43.60 | 6000 |
| 27 Sep 2018 | 43.55 | 43.60 | 43.55 | 43.60 | 38.30 | 4000 |
| 11 Sep 2018 | 36.00 | 39.95 | 36.00 | 38.30 | 41.40 | 16000 |
| 31 Aug 2018 | 41.40 | 41.40 | 41.40 | 41.40 | 36.00 | 2000 |
| 30 Aug 2018 | 36.00 | 36.00 | 36.00 | 36.00 | 39.00 | 6000 |
| 02 Aug 2018 | 39.00 | 39.00 | 39.00 | 39.00 | 46.80 | 2000 |
| 30 Jul 2018 | 46.50 | 46.80 | 46.50 | 46.80 | 39.00 | 4000 |
| 09 Jul 2018 | 39.00 | 39.00 | 39.00 | 39.00 | 45.60 | 2000 |
| 08 Jun 2018 | 43.60 | 45.60 | 43.60 | 45.60 | 38.00 | 8000 |
| 07 Jun 2018 | 38.00 | 38.00 | 38.00 | 38.00 | 42.75 | 2000 |
| 01 Jun 2018 | 38.55 | 42.80 | 38.55 | 42.75 | 39.75 | 6000 |
| 28 May 2018 | 44.00 | 44.00 | 39.75 | 39.75 | 40.85 | 6000 |
| 25 May 2018 | 41.00 | 41.00 | 40.85 | 40.85 | 40.75 | 4000 |
| 23 May 2018 | 40.45 | 40.75 | 40.45 | 40.75 | 41.00 | 4000 |
| 22 May 2018 | 43.00 | 43.00 | 41.00 | 41.00 | 44.80 | 6000 |
| 18 May 2018 | 45.00 | 45.00 | 44.80 | 44.80 | 55.95 | 4000 |
| 10 May 2018 | 45.00 | 55.95 | 45.00 | 55.95 | 47.50 | 4000 |
| 02 May 2018 | 47.55 | 47.55 | 47.50 | 47.50 | 47.00 | 4000 |
| 30 Apr 2018 | 47.00 | 47.00 | 47.00 | 47.00 | 50.45 | 2000 |
| 23 Apr 2018 | 50.40 | 50.45 | 50.40 | 50.45 | 49.80 | 4000 |
| 19 Apr 2018 | 51.00 | 51.00 | 49.80 | 49.80 | 47.55 | 4000 |
| 13 Apr 2018 | 47.55 | 47.55 | 47.55 | 47.55 | 55.00 | 4000 |
| 11 Apr 2018 | 46.00 | 55.00 | 46.00 | 55.00 | 52.50 | 6000 |
| 06 Apr 2018 | 50.10 | 52.50 | 50.10 | 52.50 | 54.60 | 8000 |
| 04 Apr 2018 | 54.60 | 54.60 | 54.60 | 54.60 | 48.00 | 16000 |
| 28 Mar 2018 | 48.80 | 50.45 | 47.00 | 48.00 | 42.05 | 18000 |
| 27 Mar 2018 | 42.05 | 42.05 | 42.05 | 42.05 | 43.25 | 12000 |
| 26 Mar 2018 | 42.00 | 52.75 | 42.00 | 43.25 | 47.50 | 40000 |
| 23 Mar 2018 | 49.60 | 49.60 | 47.50 | 47.50 | 44.00 | 16000 |
| 22 Mar 2018 | 51.25 | 51.25 | 41.50 | 44.00 | 44.00 | 32000 |
| 21 Mar 2018 | 41.50 | 44.00 | 41.50 | 44.00 | 44.50 | 40000 |
| 20 Mar 2018 | 43.95 | 44.50 | 42.50 | 44.50 | 42.10 | 18000 |
| 16 Mar 2018 | 49.40 | 50.45 | 42.10 | 42.10 | 42.05 | 12000 |
| 15 Mar 2018 | 45.00 | 46.00 | 42.05 | 42.05 | 45.05 | 16000 |
| 14 Mar 2018 | 50.90 | 50.90 | 45.00 | 45.05 | 44.50 | 20000 |
| 13 Mar 2018 | 49.00 | 49.00 | 44.50 | 44.50 | 47.25 | 12000 |
| 12 Mar 2018 | 41.50 | 49.90 | 41.50 | 47.25 | 50.95 | 14000 |
| 09 Mar 2018 | 51.00 | 53.00 | 43.10 | 50.95 | 44.50 | 18000 |
| 08 Mar 2018 | 46.00 | 46.00 | 44.50 | 44.50 | 45.30 | 16000 |
| 07 Mar 2018 | 47.60 | 47.60 | 45.25 | 45.30 | 49.10 | 18000 |
| 06 Mar 2018 | 47.90 | 50.00 | 47.90 | 49.10 | 51.10 | 16000 |
| 05 Mar 2018 | 47.00 | 57.25 | 47.00 | 51.10 | 52.00 | 20000 |
| 01 Mar 2018 | 57.50 | 58.00 | 52.00 | 52.00 | 53.00 | 18000 |
| 28 Feb 2018 | 41.50 | 53.00 | 41.50 | 53.00 | 49.90 | 36000 |
| 27 Feb 2018 | 45.00 | 49.90 | 45.00 | 49.90 | 44.00 | 14000 |
| 26 Feb 2018 | 43.50 | 46.95 | 43.50 | 44.00 | 45.15 | 18000 |
| 22 Feb 2018 | 45.00 | 45.30 | 45.00 | 45.15 | 49.00 | 6000 |
| 21 Feb 2018 | 48.95 | 49.00 | 48.95 | 49.00 | 48.00 | 4000 |
| 19 Feb 2018 | 48.00 | 48.00 | 48.00 | 48.00 | 46.00 | 6000 |
| 16 Feb 2018 | 46.05 | 46.05 | 45.10 | 46.00 | 47.45 | 6000 |
| 15 Feb 2018 | 47.25 | 48.60 | 46.00 | 47.45 | 52.90 | 26000 |