Accedere share price history

BSE: 531533IT - SoftwareSmall Cap

ACCEDERE LIMITED · Face value ₹10 · Listed Mar 1996

₹43.13₹1.12 (2.67%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹42.01.

30 Oct: open ₹43.50, high ₹43.99, low ₹42.00

52-week range of traded prices to 30 Oct 2026

₹33.59Low, 14 Oct 2026₹91.42High, 1 Jul 2026

Next results date: the board meets on 4 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹20 Cr3,779th largest listed
P/E: Owners' profit not stated
P/B: 3.89
Dividend yield: 0.23%
ROCE: 15.6%
Debt to equity: 0.05
Volume, BSE: 873

Accedere share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Accedere's share price is on record from 2 Jan 2007, when it closed at ₹2.18, to 30 Oct 2026. Its highest close was ₹91.65 on 12 Jul 2024 and its lowest ₹2.14 on 30 Jul 2018, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	43.13	−42.3%	87.09	35.35	74.55	91.42	33.59	11,93,051
2025	74.76	−14.8%	87.70	56.73	83.36	88.60	56.73	1,15,135
2024	87.75	+17.7%	91.65	61.19	70.82	94.51	58.27	2,09,780
2023	74.55	+44.1%	78.11	47.27	51.73	80.86	44.91	2,68,303
2022	51.73	+119.2%	69.27	24.55	24.77	71.14	23.59	4,88,070
2021	23.60	+85.4%	23.60	7.36	12.64	23.60	7.36	1,95,789
2020	12.73	+270.4%	13.49	3.44	3.44	13.51	3.44	29,956
2019	3.44	+5.3%	3.44	3.09	3.18	3.44	3.09	9,090
2018	3.26	−50.0%	6.36	2.14	6.36	6.36	2.14	9,570
2017	6.53	+18.9%	6.86	3.93	5.23	6.86	3.93	6,574
2016	5.49	−49.2%	12.73	4.48	10.82	12.76	4.48	35,321
2015	10.82	−22.0%	15.18	6.91	14.09	15.27	6.91	9,021
2014	13.86	−10.3%	24.05	12.50	14.73	24.05	12.50	12,469
2013	15.45	+30.5%	22.91	12.08	12.08	22.91	12.08	3,224
2012	11.85	+96.8%	18.95	5.82	6.32	19.86	5.82	56,273
2011	6.02	+49.4%	6.50	3.30	3.86	6.50	3.20	90,162
2010	4.03	−46.0%	8.29	3.48	7.83	8.70	3.48	2,21,968
2009	7.45	+49.1%	8.57	2.99	5.00	8.97	2.99	1,26,062
2008	5.00	−18.6%	8.22	2.25	6.45	8.61	2.25	2,41,820
2007	6.15	–	6.15	2.18	2.18	6.15	2.18	3,53,713

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 20 Jan 2020. 2019 is from its first session, 17 Jan 2019. 2016 is from its first session, 18 Jan 2016. The close is the year's last trade for 2018 (4 Oct 2018), 2017 (1 Dec 2017) and 2015 (30 Oct 2015).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	43.13	−7.8%	45.25	46.37	33.59	42,223
Sep 2026	46.79	−19.0%	54.91	63.09	44.92	74,533
Aug 2026	57.80	−20.8%	74.97	91.00	57.80	2,57,166
Jul 2026	73.00	−16.2%	82.72	91.42	52.72	56,009
Jun 2026	87.07	+57.8%	55.43	87.07	50.00	1,30,456
May 2026	55.16	−4.9%	58.92	60.60	51.50	27,875
Apr 2026	58.02	−3.8%	63.00	66.00	49.05	55,980
Mar 2026	60.34	+31.8%	48.07	72.50	48.07	4,83,885
Feb 2026	45.79	−30.1%	65.45	68.90	38.28	36,988
Jan 2026	65.51	−12.4%	74.55	78.95	65.51	27,937
Dec 2025	74.76	+2.8%	69.09	77.22	68.18	5,163
Nov 2025	72.73	+14.6%	66.49	75.41	60.45	4,274
Oct 2025	63.46	−14.9%	76.41	76.41	57.28	27,752
Sep 2025	74.55	+26.9%	60.00	77.32	58.80	6,189
Aug 2025	58.74	−7.0%	66.25	72.49	58.74	2,043
Jul 2025	63.18	−20.1%	79.09	83.87	57.25	22,909
Jun 2025	79.09	−9.8%	87.68	87.68	76.39	317
May 2025	87.68	+41.0%	59.08	88.60	56.73	16,301
Apr 2025	62.19	−18.8%	74.55	80.91	62.19	9,150
Mar 2025	76.63	+1.8%	71.51	76.66	58.25	15,203
Feb 2025	75.27	−11.0%	80.32	88.20	72.26	4,783
Jan 2025	84.55	−3.6%	83.36	86.86	80.71	1,053
Dec 2024	87.75	+6.9%	81.82	94.51	73.45	26,915
Nov 2024	82.05	−0.8%	85.45	90.39	77.73	3,122
Oct 2024	82.73	+12.3%	69.95	94.28	59.99	21,429
Sep 2024	73.64	+0.9%	73.64	78.27	68.48	21,019
Aug 2024	73.01	−7.7%	75.16	79.09	71.41	2,068
Jul 2024	79.12	+1.8%	73.85	91.70	70.18	17,241
Jun 2024	77.73	+8.9%	69.22	83.52	69.22	8,939
May 2024	71.36	−7.0%	72.88	74.55	65.42	5,619
Apr 2024	76.71	−9.8%	80.88	84.99	76.71	479
Mar 2024	85.07	+37.6%	61.82	87.76	61.82	37,992
Feb 2024	61.82	−9.3%	68.18	75.13	58.27	56,623
Jan 2024	68.18	−8.5%	70.82	75.41	66.96	8,336
Dec 2023	74.55	+23.0%	63.61	80.86	55.28	55,234
Nov 2023	60.59	+3.0%	59.05	62.05	54.56	21,431
Oct 2023	58.80	−4.9%	61.68	62.25	53.72	15,062
Sep 2023	61.81	+2.4%	62.64	62.91	52.45	20,483
Aug 2023	60.36	+2.2%	57.27	61.95	53.65	16,064
Jul 2023	59.09	+4.9%	55.00	61.39	44.91	38,811
Jun 2023	56.35	+3.3%	54.55	60.14	49.27	22,021
May 2023	54.55	−7.0%	60.91	60.91	47.15	8,782
Apr 2023	58.64	−0.8%	59.09	63.00	49.00	2,743
Mar 2023	59.09	+5.5%	56.00	64.07	46.27	22,350
Feb 2023	56.00	+6.7%	52.50	68.18	50.95	23,069
Jan 2023	52.50	+1.5%	51.73	57.36	46.32	22,251
Dec 2022	51.73	+16.1%	44.55	55.82	40.82	17,959
Nov 2022	44.55	+4.6%	43.27	68.45	40.50	59,523
Oct 2022	42.59	+69.1%	23.95	45.55	23.95	51,024
Sep 2022	25.18	−2.8%	25.41	27.27	23.59	16,746
Aug 2022	25.91	−2.4%	26.55	29.59	24.36	25,104
Jul 2022	26.55	+0.7%	26.36	30.36	25.05	9,620
Jun 2022	26.36	−6.3%	29.50	36.27	25.18	20,890
May 2022	28.14	−20.5%	35.41	35.50	24.27	17,348
Apr 2022	35.41	−11.3%	41.64	41.82	35.32	21,505
Mar 2022	39.91	+24.0%	33.77	52.18	33.77	50,449
Feb 2022	32.18	−47.7%	64.55	71.14	29.18	59,756
Jan 2022	61.50	+160.6%	24.77	61.50	24.73	1,38,146
Dec 2021	23.60	+107.7%	10.80	23.60	10.71	31,933
Nov 2021	11.36	−3.5%	12.09	12.88	11.14	4,334
Oct 2021	11.77	+23.3%	9.55	12.09	8.79	15,265
Sep 2021	9.55	−21.4%	12.15	12.15	9.09	8,116
Aug 2021	12.15	−0.6%	12.22	13.46	12.15	6,365
Jul 2021	12.22	+10.2%	10.91	13.55	10.24	26,937
Jun 2021	11.09	+19.8%	9.71	14.25	9.71	48,277
May 2021	9.25	−22.7%	11.62	12.45	8.05	14,630
Apr 2021	11.97	+20.5%	10.41	13.52	10.36	24,327
Mar 2021	9.94	+16.4%	8.12	10.09	7.36	10,029
Feb 2021	8.54	−33.4%	12.17	12.17	8.54	3,511
Jan 2021	12.81	+0.6%	12.64	12.85	12.01	2,067
Dec 2020	12.73	+2.3%	12.43	13.51	12.26	6,516
Nov 2020	12.44	+33.2%	9.80	13.11	9.80	5,684
Oct 2020	9.34	+46.7%	6.36	9.34	6.36	1,056
Sep 2020	6.36	+5.3%	6.35	6.36	6.35	156
Aug 2020	6.05	−0.3%	6.36	6.36	6.05	12,786
Jul 2020	6.06	0.0%	6.06	6.06	6.06	6
May 2020	6.06	+61.1%	3.95	6.06	3.95	1,766
Apr 2020	3.76	+4.8%	3.76	3.76	3.76	110
Mar 2020	3.59	−4.8%	3.91	3.91	3.59	221
Feb 2020	3.77	0.0%	3.77	3.77	3.77	457
Jan 2020	3.77	+9.8%	3.44	3.77	3.44	1,199
Dec 2019	3.44	+5.0%	3.27	3.44	3.27	6,774
Nov 2019	3.27	+4.7%	3.28	3.28	3.12	1,326
Oct 2019	3.13	0.0%	3.13	3.13	3.13	3
Aug 2019	3.13	0.0%	3.13	3.13	3.13	220
Jul 2019	3.13	+1.2%	3.18	3.18	3.13	437
May 2019	3.09	0.0%	3.09	3.09	3.09	110
Jan 2019	3.09	−5.3%	3.18	3.18	3.09	221
Oct 2018	3.26	+5.0%	3.26	3.26	3.26	220
Sep 2018	3.11	+10.0%	2.96	3.11	2.96	660
Aug 2018	2.83	+32.3%	2.24	2.83	2.24	991
Jul 2018	2.14	−9.6%	2.25	2.25	2.14	550
Jun 2018	2.36	−13.3%	2.60	2.60	2.36	330
May 2018	2.73	−13.0%	3.00	3.00	2.73	1,100
Apr 2018	3.14	−8.5%	3.27	3.27	3.14	992
Mar 2018	3.43	−17.1%	4.33	4.33	3.43	1,448
Feb 2018	4.14	−20.9%	5.00	5.10	4.14	1,678
Jan 2018	5.23	−19.9%	6.36	6.36	5.23	1,602
Dec 2017	6.53	0.0%	6.53	6.53	6.53	6
Nov 2017	6.53	−4.9%	6.53	6.53	6.53	110
Oct 2017	6.86	+15.3%	6.25	6.86	6.25	897
Sep 2017	5.95	−5.2%	5.97	5.97	5.68	237
Aug 2017	6.28	+10.0%	5.99	6.28	5.99	1,642
Jul 2017	5.71	+45.4%	4.09	5.71	4.09	1,196
May 2017	3.93	−4.8%	3.93	3.93	3.93	55
Mar 2017	4.13	0.0%	4.13	4.13	4.13	1
Feb 2017	4.13	−17.6%	4.77	4.77	3.95	506
Jan 2017	5.01	−8.8%	5.23	5.73	5.01	1,925
Dec 2016	5.49	+11.4%	5.09	5.77	5.09	2,808
Nov 2016	4.93	−0.4%	4.70	4.93	4.48	956
Oct 2016	4.95	−29.9%	6.71	7.04	4.95	3,062
Sep 2016	7.05	−2.9%	7.26	7.26	5.09	25,862
Aug 2016	7.26	−30.0%	9.85	9.85	7.26	2,068
Jul 2016	10.37	−4.1%	10.91	12.76	10.37	560
Jan 2016	10.82	0.0%	10.82	10.82	10.82	4
Oct 2015	10.82	+1.7%	10.64	10.82	10.64	23
Sep 2015	10.64	0.0%	10.45	10.86	10.36	240
Aug 2015	10.64	+14.4%	9.73	10.73	9.73	572
Jul 2015	9.30	+18.3%	8.25	9.30	8.00	2,844
Jun 2015	7.86	+9.5%	7.27	7.95	7.27	1,625
May 2015	7.18	−1.1%	6.91	7.29	6.91	361
Apr 2015	7.26	−42.9%	12.73	13.18	7.26	707
Mar 2015	12.73	−12.5%	14.77	15.23	12.50	65
Feb 2015	14.55	+3.2%	14.32	15.27	14.27	2,339
Jan 2015	14.09	+1.6%	14.09	14.86	13.41	246
Dec 2014	13.86	−2.9%	14.55	14.55	13.82	64
Nov 2014	14.27	−4.8%	15.41	15.91	12.55	1,140
Oct 2014	15.00	+13.8%	13.41	15.00	12.75	787
Sep 2014	13.18	−15.9%	15.68	15.91	12.50	584
Aug 2014	15.68	−28.4%	21.82	24.05	15.68	6,981
Jul 2014	21.90	+72.1%	12.73	23.05	12.73	33
Jun 2014	12.73	−22.4%	17.18	17.18	12.73	426
May 2014	16.41	+12.8%	15.00	17.23	14.91	493
Apr 2014	14.55	−10.9%	15.55	16.59	14.18	1,197
Mar 2014	16.32	−0.3%	16.82	17.95	16.05	138
Feb 2014	16.36	−11.1%	18.18	20.45	15.95	228
Jan 2014	18.41	+19.1%	14.73	18.41	12.68	400
Dec 2013	15.45	−0.6%	15.91	16.23	14.64	99
Nov 2013	15.55	+6.9%	14.55	16.23	14.55	70
Oct 2013	14.55	−7.0%	16.36	16.82	14.00	106
Sep 2013	15.64	−10.2%	18.27	18.64	15.64	108
Aug 2013	17.41	+9.4%	16.36	17.41	15.09	77
Jul 2013	15.91	−12.5%	17.32	17.86	13.45	94
Jun 2013	18.18	−9.3%	19.05	20.91	15.27	150
May 2013	20.05	+13.1%	16.86	21.55	16.86	1,173
Apr 2013	17.73	−18.4%	20.68	20.68	17.73	34
Mar 2013	21.73	+3.9%	19.91	22.91	19.86	79
Feb 2013	20.91	+1.3%	21.64	21.82	18.18	374
Jan 2013	20.65	+74.3%	12.08	20.65	12.08	861
Dec 2012	11.85	+28.6%	9.39	12.32	9.39	9,655
Nov 2012	9.21	+18.1%	7.95	9.21	7.95	930
Oct 2012	7.80	−27.0%	11.05	11.18	7.10	1,682
Sep 2012	10.68	−32.7%	16.64	19.86	10.68	997
Aug 2012	15.86	−7.6%	17.27	19.00	15.00	2,781
Jul 2012	17.17	+80.8%	9.97	17.32	9.09	10,341
Jun 2012	9.50	+42.2%	6.36	9.55	6.36	1,324
May 2012	6.68	−5.2%	6.82	7.75	6.36	5,641
Apr 2012	7.05	+14.6%	6.36	7.35	6.36	1,363
Mar 2012	6.15	−3.4%	6.36	7.64	6.15	3,023
Feb 2012	6.36	−28.0%	9.27	9.27	5.82	6,930
Jan 2012	8.84	+46.8%	6.32	8.86	6.14	11,607
Dec 2011	6.02	+14.7%	5.50	6.02	5.23	7,515
Nov 2011	5.25	−18.6%	6.13	6.43	5.25	11,226
Oct 2011	6.45	+8.2%	5.66	6.47	5.65	8,862
Sep 2011	5.95	+46.9%	4.25	6.50	4.25	11,322
Aug 2011	4.05	+1.1%	4.10	4.22	3.74	7,543
Jul 2011	4.01	−19.2%	4.96	4.96	3.66	5,418
Jun 2011	4.96	+50.4%	3.20	5.29	3.20	6,823
May 2011	3.30	−24.1%	4.55	4.75	3.29	7,134
Apr 2011	4.35	+8.4%	3.86	4.35	3.81	4,681
Mar 2011	4.01	−17.1%	5.07	5.24	3.85	7,499
Feb 2011	4.84	−11.3%	5.45	5.91	4.52	6,274
Jan 2011	5.45	+35.4%	3.86	5.78	3.86	5,866
Dec 2010	4.03	−13.1%	4.41	4.64	3.48	16,411
Nov 2010	4.64	−32.6%	7.22	7.87	4.64	5,488
Oct 2010	6.88	+48.4%	4.85	7.59	4.59	17,190
Sep 2010	4.64	−10.7%	5.00	5.18	4.19	53,973
Aug 2010	5.19	−9.2%	5.64	5.72	4.75	36,726
Jul 2010	5.72	+7.5%	5.50	6.15	5.24	25,516
Jun 2010	5.32	+7.9%	5.17	5.79	4.93	5,843
May 2010	4.93	−9.7%	5.45	5.46	4.73	9,851
Apr 2010	5.45	0.0%	5.57	6.01	4.75	13,702
Mar 2010	5.45	−15.3%	6.50	6.75	5.45	6,134
Feb 2010	6.44	−14.3%	7.14	7.47	6.14	8,679
Jan 2010	7.51	+0.7%	7.83	8.70	6.82	22,458
Dec 2009	7.45	+14.7%	6.36	7.74	5.80	20,921
Nov 2009	6.50	+10.0%	5.91	6.53	5.68	4,629
Oct 2009	5.91	−9.2%	7.15	7.15	5.91	6,730
Sep 2009	6.51	+2.3%	6.39	7.36	5.95	21,091
Aug 2009	6.36	−10.9%	7.16	7.58	6.14	11,013
Jul 2009	7.15	−10.2%	8.18	8.73	6.83	12,386
Jun 2009	7.95	+5.5%	7.88	8.97	7.49	19,855
May 2009	7.54	+113.7%	3.55	7.54	3.55	13,287
Apr 2009	3.53	+8.4%	3.15	3.53	2.99	5,115
Mar 2009	3.25	−28.4%	4.55	4.55	3.25	3,728
Feb 2009	4.55	0.0%	4.55	4.77	4.33	4,282
Jan 2009	4.55	−9.1%	5.00	5.01	4.54	3,025
Dec 2008	5.00	+10.0%	4.77	5.59	4.55	7,184
Nov 2008	4.55	−8.1%	5.19	6.27	4.36	12,147
Oct 2008	4.95	+42.4%	3.32	4.95	3.32	20,511
Sep 2008	3.47	−29.0%	5.13	5.37	3.47	5,292
Aug 2008	4.89	+51.5%	3.23	4.89	3.23	6,018
Jul 2008	3.23	−15.3%	3.63	3.64	2.68	8,681
Jun 2008	3.81	−41.3%	6.18	6.18	3.81	12,445
May 2008	6.49	+78.5%	3.82	7.54	3.82	34,356
Apr 2008	3.64	+53.8%	2.48	3.64	2.48	8,003
Mar 2008	2.36	−46.5%	4.20	4.41	2.25	11,556
Feb 2008	4.42	+9.5%	4.00	4.44	3.29	10,874
Jan 2008	4.04	−34.3%	6.45	8.61	4.04	1,04,753
Dec 2007	6.15	+78.8%	3.44	6.15	3.30	1,70,485
Nov 2007	3.44	+24.8%	2.62	4.00	2.62	27,859
Oct 2007	2.75	−4.7%	2.76	3.20	2.28	10,989
Sep 2007	2.89	−17.4%	3.33	3.51	2.75	22,823
Aug 2007	3.50	−15.9%	3.96	3.96	3.08	20,533
Jul 2007	4.16	+20.8%	3.60	4.16	3.26	4,838
Jun 2007	3.45	−13.5%	3.79	3.79	3.13	9,712
May 2007	3.98	+60.4%	2.55	4.32	2.43	25,512
Apr 2007	2.48	−13.3%	2.86	2.86	2.28	5,446
Mar 2007	2.86	+4.3%	2.88	3.68	2.50	9,633
Feb 2007	2.75	−7.1%	2.83	3.20	2.73	20,620
Jan 2007	2.95	–	2.18	3.46	2.18	25,265

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	43.50	43.99	42.00	43.13	42.97	873
29 Oct 2026	41.00	43.45	40.25	42.01	42.33	1,570
28 Oct 2026	39.01	42.00	38.01	41.84	41.27	761
27 Oct 2026	39.60	40.40	39.60	40.00	39.82	364
26 Oct 2026	40.43	40.43	39.62	39.62	39.62	580
23 Oct 2026	39.00	41.89	37.91	40.43	39.71	3,729
22 Oct 2026	40.48	40.48	38.70	39.90	39.48	651
21 Oct 2026	41.50	41.50	38.80	40.48	40.46	1,488
19 Oct 2026	42.70	42.70	38.64	40.04	40.26	2,687
16 Oct 2026	39.90	40.67	39.90	40.67	40.59	1,607
15 Oct 2026	35.26	38.74	35.20	38.74	37.64	771
14 Oct 2026	35.35	37.11	33.59	36.90	35.08	3,783
13 Oct 2026	34.35	35.45	34.35	35.35	34.39	6,192
12 Oct 2026	39.90	39.90	36.15	36.15	36.17	1,985
9 Oct 2026	40.05	40.05	38.05	38.05	38.06	1,138
8 Oct 2026	43.50	43.50	40.05	40.05	40.30	2,343
7 Oct 2026	44.00	44.79	40.99	42.15	41.93	4,613
6 Oct 2026	46.20	46.20	42.56	43.14	43.08	4,329
5 Oct 2026	44.47	45.00	42.25	44.80	42.55	1,263
1 Oct 2026	45.25	46.37	44.46	44.47	44.69	1,496
30 Sep 2026	48.17	48.95	44.92	46.79	46.78	2,138
29 Sep 2026	49.00	49.00	47.03	47.23	48.16	629

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Accedere bonus and split history

Ex-date	Event	Price factor	What happened
6 Mar 2026	Bonus	0.9091	Holders received 1 bonus share for every 10 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.