Accel share price history

BSE: 517494IT - SoftwareSmall Cap

ACCEL LIMITED · Face value ₹2 · Listed Nov 1994

₹9.86₹0.05 (0.51%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹9.81.

29 Oct: open ₹10.23, high ₹10.23, low ₹9.80

52-week range of traded prices to 29 Oct 2026

₹8.85Low, 30 Mar 2026₹16.50High, 29 Oct 2025

Market cap: ₹57 Cr3,112th largest listed
P/E: 15.93
P/E without one-offs: 11.86
P/B: 0.83
Dividend yield: Nonein the last 12 months
ROE: 5.3%
ROE without one-offs: 7.1%
ROCE: 4.3%
Debt to equity: 0.86
Volume, BSE: 3,297

Accel share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Accel's share price is on record from 2 Jan 2007, when it closed at ₹28.55, to 29 Oct 2026. Its highest close was ₹53.05 on 12 Dec 2007 and its lowest ₹2.53 on 29 Dec 2017.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	9.86	−34.4%	15.60	9.16	15.23	15.75	8.85	31,01,247
2025	15.02	−31.8%	22.99	14.07	21.70	23.47	13.00	46,57,193
2024	22.01	−0.9%	34.04	18.84	21.10	35.48	18.60	1,86,53,777
2023	22.22	+36.7%	28.67	11.06	15.60	29.40	10.39	1,69,60,558
2022	16.25	−40.1%	37.95	14.65	28.45	39.80	14.25	1,98,88,657
2021	27.14	+201.6%	27.14	9.01	9.38	27.39	8.73	1,88,97,027
2020	9.00	+47.5%	13.96	3.68	5.90	14.59	3.25	30,92,697
2019	6.10	+17.3%	9.81	4.84	5.46	10.45	4.41	68,91,493
2018	5.20	+105.5%	10.40	2.53	2.53	10.92	2.53	19,53,461
2017	2.53	−51.7%	6.75	2.53	5.48	6.75	2.53	1,16,607
2016	5.24	−36.9%	9.43	4.70	8.25	9.49	4.54	1,58,527
2015	8.30	+10.7%	13.50	6.47	8.24	14.99	6.20	8,66,842
2014	7.50	−42.3%	13.45	4.21	12.35	13.45	4.00	3,86,553
2013	12.99	+84.0%	12.99	4.99	7.10	12.99	4.77	72,341
2012	7.06	−36.6%	12.77	6.22	11.88	14.50	6.20	3,11,062
2011	11.14	−56.7%	26.65	11.14	24.75	27.35	11.11	15,80,664
2010	25.70	+94.0%	34.17	12.10	13.02	35.87	11.50	37,15,643
2009	13.25	−18.7%	20.65	9.70	16.95	21.30	9.40	14,15,250
2008	16.30	−69.0%	53.05	15.90	52.25	55.20	13.55	34,57,253
2007	52.65	–	53.05	20.70	28.00	56.10	19.35	87,37,800

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	9.86	−18.2%	12.10	12.70	9.50	2,02,219
Sep 2026	12.05	+2.6%	11.88	14.90	11.03	2,86,726
Aug 2026	11.75	−7.0%	12.75	12.90	10.31	1,93,610
Jul 2026	12.64	−5.3%	13.50	13.75	12.00	1,89,989
Jun 2026	13.35	+0.5%	13.40	14.25	12.10	2,48,087
May 2026	13.28	−1.1%	13.69	14.23	11.75	2,32,128
Apr 2026	13.43	+46.6%	10.99	14.25	10.46	4,46,251
Mar 2026	9.16	−22.4%	11.81	12.98	8.85	5,32,462
Feb 2026	11.81	−5.5%	12.75	15.28	11.00	5,05,218
Jan 2026	12.50	−16.8%	15.23	15.75	11.99	2,64,557
Dec 2025	15.02	+0.1%	15.00	16.25	13.00	2,85,678
Nov 2025	15.00	−5.4%	15.74	16.14	14.20	1,68,523
Oct 2025	15.86	−1.6%	16.11	16.79	15.31	2,04,301
Sep 2025	16.12	+0.1%	16.11	18.50	15.65	3,31,319
Aug 2025	16.11	+1.8%	16.24	16.99	14.61	2,77,377
Jul 2025	15.82	−2.5%	16.55	17.00	15.37	3,80,787
Jun 2025	16.23	−6.8%	17.20	17.73	16.00	3,57,141
May 2025	17.41	+8.1%	16.50	20.04	15.20	6,19,613
Apr 2025	16.11	+9.0%	15.75	18.70	13.56	4,11,561
Mar 2025	14.78	−22.0%	19.49	19.50	14.25	7,29,500
Feb 2025	18.94	−10.0%	21.85	23.47	17.00	4,16,385
Jan 2025	21.05	−4.4%	21.70	23.40	19.25	4,75,008
Dec 2024	22.01	−2.0%	22.88	24.80	21.90	5,66,167
Nov 2024	22.45	−5.3%	24.00	24.97	21.61	3,51,617
Oct 2024	23.71	−2.9%	24.68	25.99	21.52	6,56,837
Sep 2024	24.43	+6.0%	23.34	31.69	22.57	28,96,212
Aug 2024	23.04	−5.9%	25.10	25.10	21.50	12,16,840
Jul 2024	24.49	+11.0%	22.69	25.45	21.57	11,16,027
Jun 2024	22.06	−3.3%	23.00	23.96	20.18	11,05,707
May 2024	22.82	−17.1%	26.16	27.45	21.50	11,16,409
Apr 2024	27.53	+46.1%	18.98	30.74	18.98	20,55,812
Mar 2024	18.84	−23.2%	25.44	25.44	18.60	15,87,329
Feb 2024	24.53	−11.4%	27.32	28.65	23.31	9,10,374
Jan 2024	27.68	+24.6%	21.10	35.48	21.10	50,74,446
Dec 2023	22.22	+5.5%	21.19	25.20	20.40	20,25,635
Nov 2023	21.07	−1.3%	21.30	25.00	19.82	9,13,971
Oct 2023	21.34	+1.8%	21.92	23.26	19.50	8,12,360
Sep 2023	20.97	−4.8%	22.25	24.45	20.35	8,42,889
Aug 2023	22.02	−8.1%	26.60	29.40	21.42	38,25,108
Jul 2023	23.96	+62.1%	15.24	23.96	14.15	42,90,020
Jun 2023	14.78	+6.6%	13.83	17.40	13.00	11,80,878
May 2023	13.87	−0.9%	14.27	14.96	12.00	6,05,118
Apr 2023	13.99	+20.5%	11.99	14.90	11.65	4,99,305
Mar 2023	11.61	−10.7%	13.60	14.59	10.39	11,79,996
Feb 2023	13.00	−10.3%	14.90	15.15	12.10	3,18,370
Jan 2023	14.50	−10.8%	15.60	16.65	13.90	4,66,908
Dec 2022	16.25	−2.1%	17.00	17.30	14.25	9,37,427
Nov 2022	16.60	+1.5%	16.15	18.70	14.25	9,69,868
Oct 2022	16.35	−6.3%	17.75	18.20	14.75	7,37,873
Sep 2022	17.45	−0.3%	18.00	22.50	16.50	18,10,178
Aug 2022	17.50	−3.6%	18.80	20.90	17.00	10,97,448
Jul 2022	18.15	−4.0%	20.00	20.00	17.75	3,59,272
Jun 2022	18.90	−8.5%	21.65	22.40	17.50	5,72,667
May 2022	20.65	−20.0%	25.95	26.80	20.50	10,30,897
Apr 2022	25.80	−10.9%	28.60	32.15	22.75	15,19,867
Mar 2022	28.95	+48.5%	19.00	29.40	18.70	18,86,086
Feb 2022	19.50	−32.2%	27.35	29.50	19.05	18,92,502
Jan 2022	28.75	+5.9%	28.45	39.80	27.05	70,74,572
Dec 2021	27.14	+118.7%	12.50	27.39	12.17	94,19,998
Nov 2021	12.41	+13.2%	10.75	14.40	10.75	10,39,867
Oct 2021	10.96	−13.0%	12.60	13.08	10.86	7,96,989
Sep 2021	12.60	+6.3%	12.10	12.85	10.20	7,05,293
Aug 2021	11.85	−22.3%	15.00	16.00	9.95	8,44,452
Jul 2021	15.25	+1.0%	15.80	17.45	14.30	15,64,614
Jun 2021	15.10	+13.7%	13.49	19.00	12.45	14,35,496
May 2021	13.28	−5.8%	13.50	14.48	12.55	4,22,521
Apr 2021	14.10	−10.3%	16.45	16.90	13.25	3,64,336
Mar 2021	15.72	+21.7%	13.20	18.42	12.28	11,78,401
Feb 2021	12.92	+41.0%	9.35	14.90	8.91	8,95,299
Jan 2021	9.16	+1.8%	9.38	9.80	8.73	2,29,761
Dec 2020	9.00	−2.3%	9.50	10.75	8.45	2,32,222
Nov 2020	9.21	−5.5%	9.70	10.04	8.40	1,71,879
Oct 2020	9.75	−1.0%	9.36	10.30	8.76	1,40,358
Sep 2020	9.85	−14.5%	11.52	12.60	8.08	1,93,558
Aug 2020	11.52	+19.3%	9.66	14.59	9.18	7,60,618
Jul 2020	9.66	+128.9%	4.76	10.50	4.16	8,46,453
Jun 2020	4.22	+10.8%	3.77	5.00	3.25	3,88,428
May 2020	3.81	−4.5%	4.09	4.43	3.57	82,386
Apr 2020	3.99	−25.3%	5.33	5.72	3.68	1,28,414
Mar 2020	5.34	−7.1%	5.85	6.03	4.66	69,893
Feb 2020	5.75	+8.5%	5.30	5.85	4.75	33,217
Jan 2020	5.30	−13.1%	5.90	6.30	5.09	45,271
Dec 2019	6.10	+20.6%	5.44	7.14	4.56	1,14,856
Nov 2019	5.06	−7.0%	5.31	5.84	4.41	96,920
Oct 2019	5.44	−4.6%	5.71	6.48	4.70	26,728
Sep 2019	5.70	−5.3%	6.15	6.80	5.16	41,548
Aug 2019	6.02	−14.0%	6.31	7.20	5.90	52,550
Jul 2019	7.00	−9.9%	7.85	7.99	5.00	1,09,868
Jun 2019	7.77	−4.5%	8.14	9.08	6.19	1,47,555
May 2019	8.14	−4.1%	8.89	9.50	7.10	2,50,493
Apr 2019	8.49	−7.3%	9.18	10.45	7.72	2,73,549
Mar 2019	9.16	+12.0%	8.15	9.70	8.00	8,98,581
Feb 2019	8.18	+22.8%	6.99	9.50	6.99	21,20,771
Jan 2019	6.66	+28.1%	5.46	6.66	4.80	27,58,074
Dec 2018	5.20	+10.2%	4.95	5.98	4.75	1,28,486
Nov 2018	4.72	−5.6%	5.00	5.51	4.34	99,520
Oct 2018	5.00	−29.6%	7.10	7.10	4.70	2,87,719
Sep 2018	7.10	−31.7%	10.92	10.92	6.59	4,67,252
Aug 2018	10.40	+200.6%	3.63	10.42	3.63	9,32,338
Jul 2018	3.46	+10.2%	3.00	3.46	3.00	4,602
Apr 2018	3.14	−6.5%	3.30	3.30	3.14	7,355
Feb 2018	3.36	+26.3%	2.79	3.36	2.65	19,445
Jan 2018	2.66	+5.1%	2.53	2.66	2.53	6,744
Dec 2017	2.53	−24.5%	3.19	3.25	2.53	25,296
Nov 2017	3.35	−28.0%	4.65	4.65	3.35	15,061
Oct 2017	4.65	+0.6%	4.62	4.65	4.62	598
Aug 2017	4.62	0.0%	4.39	4.62	4.39	11
Jun 2017	4.62	−9.9%	5.00	5.37	4.62	273
May 2017	5.13	−9.2%	5.93	5.93	4.65	17,150
Apr 2017	5.65	+12.1%	5.29	6.39	5.29	23,773
Mar 2017	5.04	−3.6%	4.98	5.38	4.52	26,117
Feb 2017	5.23	−17.2%	6.62	6.75	5.23	6,337
Jan 2017	6.32	+20.6%	5.48	6.75	5.48	1,991
Dec 2016	5.24	−12.8%	6.01	6.01	4.54	20,021
Nov 2016	6.01	−5.4%	6.35	7.00	6.01	2,993
Oct 2016	6.35	+28.5%	4.70	6.42	4.70	10,659
Sep 2016	4.94	−1.2%	4.80	6.00	4.68	10,431
Aug 2016	5.00	−17.9%	5.79	6.25	4.70	12,825
Jul 2016	6.09	−11.0%	6.50	6.79	5.60	20,690
Jun 2016	6.84	−2.4%	6.66	7.70	6.03	11,578
May 2016	7.01	+4.9%	6.68	7.01	5.83	3,265
Apr 2016	6.68	−26.6%	8.65	8.80	6.37	3,759
Mar 2016	9.10	+24.5%	7.35	9.49	7.13	4,619
Feb 2016	7.31	−10.9%	7.81	8.10	7.00	32,721
Jan 2016	8.20	−1.2%	8.25	9.44	7.89	24,966
Dec 2015	8.30	−1.2%	8.82	10.08	7.82	29,835
Nov 2015	8.40	+29.8%	6.20	8.41	6.20	49,915
Oct 2015	6.47	−8.9%	7.10	8.50	6.47	21,102
Sep 2015	7.10	−20.9%	8.60	8.60	7.01	13,018
Aug 2015	8.98	+0.9%	9.25	10.02	8.27	9,887
Jul 2015	8.90	+3.7%	8.50	10.17	7.51	40,309
Jun 2015	8.58	−18.4%	10.01	14.99	7.26	20,766
May 2015	10.51	−9.7%	12.00	12.60	8.41	15,181
Apr 2015	11.64	+24.0%	9.85	13.60	9.85	82,278
Mar 2015	9.39	+5.5%	9.75	12.49	8.26	2,04,928
Feb 2015	8.90	+14.8%	7.11	11.49	7.01	3,20,305
Jan 2015	7.75	+3.3%	8.24	9.56	6.51	59,318
Dec 2014	7.50	+2.3%	7.60	9.60	6.84	41,742
Nov 2014	7.33	+41.0%	5.46	8.04	4.96	98,659
Oct 2014	5.20	−13.3%	6.26	6.26	4.75	6,864
Sep 2014	6.00	−1.5%	6.39	6.59	5.09	41,122
Aug 2014	6.09	+38.1%	4.42	6.12	4.00	49,716
Jul 2014	4.41	−29.4%	6.56	6.76	4.36	21,709
Jun 2014	6.25	−8.0%	7.00	8.79	6.25	26,159
May 2014	6.79	+29.3%	5.25	6.79	4.68	31,543
Apr 2014	5.25	+20.1%	4.58	5.70	4.23	11,827
Mar 2014	4.37	−27.0%	5.70	5.70	4.07	43,111
Feb 2014	5.99	−25.9%	7.68	7.68	5.66	7,843
Jan 2014	8.08	−37.8%	12.35	13.45	7.72	6,258
Dec 2013	12.99	+19.7%	10.31	12.99	9.03	479
Nov 2013	10.85	+5.9%	10.50	11.49	9.79	407
Oct 2013	10.25	+19.6%	8.99	10.25	8.46	840
Sep 2013	8.57	+11.0%	7.34	8.57	6.64	265
Aug 2013	7.72	+10.4%	6.99	9.92	6.32	2,372
Jul 2013	6.99	−4.9%	7.67	7.67	6.89	1,174
Jun 2013	7.35	+4.1%	6.71	7.39	6.71	1,720
May 2013	7.06	+20.9%	6.12	7.06	5.85	160
Apr 2013	5.84	+4.5%	5.59	5.85	5.59	965
Mar 2013	5.59	−8.8%	5.55	6.67	4.77	15,623
Feb 2013	6.13	−9.2%	7.25	7.35	5.40	11,073
Jan 2013	6.75	−4.4%	7.10	7.60	6.05	37,263
Dec 2012	7.06	+7.1%	6.90	7.18	6.20	41,030
Nov 2012	6.59	−11.9%	7.20	7.89	6.52	38,732
Oct 2012	7.48	−14.8%	8.80	8.95	7.30	32,211
Sep 2012	8.78	−1.0%	8.45	9.00	7.88	16,110
Aug 2012	8.87	+8.3%	8.58	9.29	8.00	14,027
Jul 2012	8.19	−4.1%	9.39	10.29	7.80	10,495
Jun 2012	8.54	−0.7%	9.00	10.17	8.25	20,717
May 2012	8.60	−8.6%	9.15	10.49	7.55	19,673
Apr 2012	9.41	−5.9%	9.40	11.00	9.12	27,454
Mar 2012	10.00	−14.5%	12.39	12.77	9.08	24,350
Feb 2012	11.70	+0.6%	12.95	13.50	11.41	36,365
Jan 2012	11.63	+4.4%	11.88	14.50	11.00	29,898
Dec 2011	11.14	−15.9%	14.50	14.74	11.11	39,393
Nov 2011	13.25	−21.4%	17.35	17.40	11.90	1,87,208
Oct 2011	16.85	+19.8%	13.15	18.85	13.15	1,19,125
Sep 2011	14.06	−6.3%	15.00	18.50	13.01	33,508
Aug 2011	15.00	−20.6%	17.95	19.70	13.45	48,661
Jul 2011	18.90	+4.7%	17.20	19.90	17.00	43,378
Jun 2011	18.05	−4.5%	19.00	20.45	14.00	98,574
May 2011	18.90	−5.0%	19.85	22.00	17.30	41,092
Apr 2011	19.90	+4.7%	19.90	25.30	17.90	50,485
Mar 2011	19.00	−5.0%	21.00	21.45	17.25	8,43,321
Feb 2011	20.00	−6.5%	20.50	22.60	18.70	27,055
Jan 2011	21.40	−16.7%	24.75	27.35	21.40	48,864
Dec 2010	25.70	−14.6%	29.20	30.45	22.60	1,39,944
Nov 2010	30.10	−7.3%	30.85	34.90	26.65	7,47,633
Oct 2010	32.47	+132.8%	15.00	35.87	13.64	15,18,985
Sep 2010	13.95	+4.4%	13.21	14.50	12.00	1,11,136
Aug 2010	13.36	−2.5%	14.00	16.65	13.10	1,20,122
Jul 2010	13.70	−1.7%	13.45	14.82	13.11	99,779
Jun 2010	13.94	−1.5%	13.85	14.97	12.51	95,223
May 2010	14.15	−4.7%	15.40	15.50	12.50	61,752
Apr 2010	14.85	−13.5%	17.55	18.40	14.40	1,42,480
Mar 2010	17.16	+40.4%	13.00	18.00	11.77	3,46,779
Feb 2010	12.22	−2.6%	13.00	15.01	11.50	1,14,084
Jan 2010	12.55	−5.3%	13.02	16.59	12.55	2,17,726
Dec 2009	13.25	+6.6%	13.78	14.55	11.50	1,42,017
Nov 2009	12.43	+9.0%	11.25	13.50	10.30	46,781
Oct 2009	11.40	−11.1%	12.61	13.73	11.17	71,484
Sep 2009	12.83	−0.9%	12.80	13.75	11.42	90,530
Aug 2009	12.94	−13.2%	13.00	14.31	12.05	71,155
Jul 2009	14.90	−3.2%	14.80	16.55	12.50	61,010
Jun 2009	15.40	−3.0%	17.25	21.30	14.10	4,12,086
May 2009	15.87	+49.4%	11.01	16.96	10.15	2,67,815
Apr 2009	10.62	−2.0%	11.20	13.85	9.54	85,196
Mar 2009	10.84	−2.3%	11.45	11.84	9.40	44,398
Feb 2009	11.10	−10.5%	13.80	14.05	10.01	69,130
Jan 2009	12.40	−23.9%	16.95	18.90	10.30	53,648
Dec 2008	16.30	−4.1%	17.00	18.00	13.55	65,926
Nov 2008	17.00	+5.6%	19.30	19.30	15.00	1,50,238
Oct 2008	16.10	−37.8%	25.00	26.00	15.10	1,27,614
Sep 2008	25.90	−10.1%	29.30	30.00	20.50	1,23,193
Aug 2008	28.80	−3.0%	31.45	36.25	27.55	1,09,901
Jul 2008	29.70	−2.6%	29.00	33.95	25.50	1,30,723
Jun 2008	30.50	−21.5%	39.10	39.60	30.00	2,81,849
May 2008	38.85	+12.6%	36.35	40.90	31.20	5,49,540
Apr 2008	34.50	+47.1%	22.95	36.50	22.70	2,17,025
Mar 2008	23.45	−33.4%	31.50	33.50	20.30	4,58,582
Feb 2008	35.20	+1.0%	35.95	41.50	31.25	2,81,484
Jan 2008	34.85	−33.8%	52.25	55.20	29.50	9,61,178
Dec 2007	52.65	+17.7%	45.80	56.10	43.00	19,53,583
Nov 2007	44.75	+30.7%	35.85	50.00	30.20	17,56,402
Oct 2007	34.25	+24.1%	30.00	42.90	25.50	17,08,701
Sep 2007	27.60	+17.4%	24.00	33.90	23.55	11,53,755
Aug 2007	23.50	+3.5%	27.15	27.15	21.80	1,72,784
Jul 2007	22.70	−12.2%	25.00	29.85	22.45	3,02,551
Jun 2007	25.85	+4.7%	24.50	28.35	22.00	2,25,565
May 2007	24.70	+2.1%	24.30	27.65	22.80	1,48,622
Apr 2007	24.20	−6.2%	26.00	28.30	23.00	1,50,105
Mar 2007	25.80	0.0%	24.65	26.50	19.35	2,45,006
Feb 2007	25.80	−15.5%	30.05	32.60	24.80	2,51,222
Jan 2007	30.55	–	28.00	37.00	25.00	6,69,504

₹ 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
29 Oct 2026	10.23	10.23	9.80	9.86	10.00	3,297
28 Oct 2026	9.97	10.15	9.75	9.81	9.94	7,679
27 Oct 2026	10.24	10.25	9.80	9.97	10.06	10,126
26 Oct 2026	10.00	10.25	9.80	10.15	10.00	3,144
23 Oct 2026	11.09	11.20	9.50	9.97	9.88	72,482
22 Oct 2026	11.35	11.35	10.55	10.87	10.82	3,996
21 Oct 2026	11.43	11.45	11.00	11.04	11.11	10,285
19 Oct 2026	11.24	11.45	11.06	11.45	11.25	11,423
16 Oct 2026	11.48	11.48	11.24	11.28	11.47	297
15 Oct 2026	11.61	11.61	11.20	11.23	11.27	9,799
14 Oct 2026	11.60	11.67	11.20	11.41	11.43	4,268
13 Oct 2026	11.75	11.75	11.20	11.26	11.33	8,351
12 Oct 2026	11.38	11.75	11.20	11.64	11.51	3,835
9 Oct 2026	11.74	12.19	11.20	11.43	11.63	11,250
8 Oct 2026	11.75	12.20	11.51	11.79	11.76	4,406
7 Oct 2026	12.00	12.49	11.72	11.80	12.12	22,356
6 Oct 2026	12.00	12.40	11.67	11.88	11.98	7,331
5 Oct 2026	12.53	12.70	11.76	11.84	11.89	4,954
1 Oct 2026	12.10	12.48	11.81	12.00	12.04	2,940
30 Sep 2026	12.00	12.25	12.00	12.05	12.13	2,756
29 Sep 2026	12.38	12.38	11.80	11.86	11.98	3,232
28 Sep 2026	12.34	12.73	11.50	12.09	11.97	9,798

Prices in ₹ per share as traded, not adjusted.