Accord Synergy share price history

NSE: ACCORDTelecom - Services

Accord Synergy Limited · Face value ₹10 · Listed Jul 2017 · Issue price ₹60

₹161.60₹8.50 (5.00%)

Share price at the NSE close on 28 Oct 2026. Previous close ₹170.10.

28 Oct: open ₹161.60, high ₹161.60, low ₹161.60

52-week range of traded prices to 28 Oct 2026

₹19.85Low, 4 Nov 2025₹211.00High, 16 Jul 2026

Market cap: ₹63 Cr
P/E: No recent results
P/B: No recent results
Dividend yield: Nonein the last 12 months
Volume, NSE: 2,000100.0% delivered

Accord Synergy share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Accord Synergy's share price is on record from 6 Jul 2017, when it closed at ₹72.00, to 28 Oct 2026. Its highest close was ₹210.65 on 15 Jul 2026 and its lowest ₹10.35 on 9 Jul 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	161.60	+457.2%	210.65	25.40	29.00	211.00	25.35	9,32,000
2025	29.00	+4.9%	29.00	17.50	26.30	29.00	17.50	2,56,000
2024	27.65	+9.5%	37.00	23.80	25.25	37.00	23.65	7,58,000
2023	25.25	−20.8%	34.00	21.50	33.40	34.35	21.50	2,18,000
2022	31.90	+76.7%	37.30	18.95	18.95	37.30	18.95	4,74,000
2021	18.05	−25.4%	23.40	14.75	23.00	24.05	14.45	3,08,000
2020	24.20	+25.7%	27.00	10.35	17.55	27.00	10.25	2,62,000
2019	19.25	−28.7%	33.25	19.25	26.50	36.20	19.25	2,30,000
2018	27.00	−53.5%	62.00	21.50	57.00	65.80	21.50	6,88,000
2017	58.10	–	86.40	48.10	72.00	93.10	45.25	25,14,000

₹ 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. 2021 is from its first session, 18 Jan 2021. 2017 is from its first session, 6 Jul 2017. The close is the year's last trade for 2020 (12 Nov 2020), 2019 (11 Dec 2019) and 2018 (14 Dec 2018).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	161.60	−14.2%	179.05	179.05	161.60	6,000
Sep 2026	188.45	−5.0%	188.45	188.45	188.45	2,000
Aug 2026	198.35	−2.0%	198.35	198.35	198.35	2,000
Jul 2026	202.35	+37.8%	154.15	211.00	154.15	3,50,000
Jun 2026	146.85	+163.9%	58.40	146.85	58.40	1,10,000
May 2026	55.65	+15.1%	48.35	55.65	41.55	56,000
Apr 2026	48.35	+86.0%	27.30	50.60	27.30	3,08,000
Mar 2026	26.00	−12.0%	31.00	31.00	25.35	36,000
Feb 2026	29.55	+5.5%	28.00	29.55	25.65	16,000
Jan 2026	28.00	−3.4%	29.00	31.65	27.60	46,000
Dec 2025	29.00	+21.1%	25.10	29.00	25.10	16,000
Nov 2025	23.95	+14.6%	21.00	25.20	19.85	42,000
Oct 2025	20.90	−5.0%	20.90	20.90	20.90	6,000
Sep 2025	22.00	−4.3%	21.85	22.00	21.00	10,000
Aug 2025	23.00	+1.1%	23.85	23.85	23.00	4,000
Jul 2025	22.75	+2.9%	21.00	23.90	21.00	16,000
Jun 2025	22.10	−5.2%	22.15	23.25	21.10	24,000
May 2025	23.30	+21.0%	20.20	23.30	19.20	18,000
Apr 2025	19.25	+10.0%	18.30	19.25	18.30	8,000
Mar 2025	17.50	−24.1%	22.50	22.50	17.50	30,000
Feb 2025	23.05	−5.1%	25.50	25.50	23.05	16,000
Jan 2025	24.30	−12.1%	26.30	28.00	23.70	66,000
Dec 2024	27.65	−14.3%	31.00	32.75	27.55	60,000
Nov 2024	32.25	+2.4%	33.05	34.80	28.00	76,000
Oct 2024	31.50	−5.7%	31.75	37.00	30.60	1,02,000
Sep 2024	33.40	+26.0%	26.50	37.00	26.50	1,02,000
Aug 2024	26.50	+1.9%	25.00	30.00	23.75	84,000
Jul 2024	26.00	−8.1%	29.25	32.90	25.00	98,000
Jun 2024	28.30	+4.0%	28.55	29.95	28.30	16,000
May 2024	27.20	+6.0%	26.90	28.75	26.05	46,000
Apr 2024	25.65	−13.1%	29.50	29.50	23.65	42,000
Mar 2024	29.50	+12.4%	27.00	31.05	27.00	56,000
Feb 2024	26.25	−4.5%	26.25	27.90	26.25	42,000
Jan 2024	27.50	+8.9%	25.25	27.60	25.10	34,000
Dec 2023	25.25	−9.2%	26.50	26.50	25.25	10,000
Nov 2023	27.80	−14.5%	30.90	30.90	27.80	12,000
Oct 2023	32.50	+22.2%	26.60	34.00	24.25	32,000
Sep 2023	26.60	−9.5%	29.00	29.00	26.60	12,000
Aug 2023	29.40	−3.6%	30.50	31.00	29.40	10,000
Jul 2023	30.50	−4.7%	32.00	33.50	30.00	52,000
Jun 2023	32.00	−2.4%	33.80	34.35	32.00	10,000
May 2023	32.80	+32.5%	25.95	32.80	25.95	34,000
Apr 2023	24.75	+15.1%	22.45	24.75	22.45	8,000
Mar 2023	21.50	−17.3%	25.00	25.00	21.50	10,000
Jan 2023	26.00	−18.5%	33.40	33.40	26.00	28,000
Dec 2022	31.90	−4.8%	32.00	32.00	30.40	32,000
Nov 2022	33.50	+8.1%	30.00	33.50	30.00	24,000
Oct 2022	31.00	+9.3%	29.70	32.40	29.70	22,000
Sep 2022	28.35	+14.8%	25.75	29.75	25.75	38,000
Aug 2022	24.70	−6.3%	26.35	29.00	24.70	26,000
Jul 2022	26.35	+17.9%	21.35	26.35	20.30	54,000
Jun 2022	22.35	−22.1%	28.70	28.70	22.35	16,000
May 2022	28.70	−18.1%	33.30	35.95	28.70	32,000
Apr 2022	35.05	+45.7%	22.85	35.05	22.85	48,000
Mar 2022	24.05	−23.9%	32.00	32.00	24.05	34,000
Feb 2022	31.60	−3.4%	34.30	37.30	31.60	34,000
Jan 2022	32.70	+81.2%	18.95	33.45	18.95	1,14,000
Dec 2021	18.05	−1.1%	17.35	18.05	14.95	32,000
Nov 2021	18.25	−4.9%	18.25	18.25	18.25	2,000
Oct 2021	19.20	−12.3%	22.80	24.05	19.20	46,000
Sep 2021	21.90	+4.3%	20.05	21.90	18.10	20,000
Aug 2021	21.00	−10.3%	22.25	22.25	21.00	20,000
Jul 2021	23.40	+30.4%	18.80	23.40	18.80	34,000
Jun 2021	17.95	+12.2%	16.00	17.95	14.45	80,000
May 2021	16.00	−7.2%	17.20	17.20	14.80	28,000
Apr 2021	17.25	−4.2%	17.10	17.25	17.10	16,000
Mar 2021	18.00	−21.7%	21.85	21.85	17.95	28,000
Jan 2021	23.00	−5.0%	23.00	23.00	23.00	2,000
Nov 2020	24.20	−9.5%	25.45	25.45	24.20	4,000
Oct 2020	26.75	−0.9%	26.75	26.75	26.75	10,000
Sep 2020	27.00	+1.9%	26.30	27.00	26.30	28,000
Aug 2020	26.50	+32.5%	20.80	26.50	20.80	84,000
Jul 2020	20.00	+56.9%	10.30	20.00	10.25	54,000
Mar 2020	12.75	−22.7%	16.50	16.50	12.75	14,000
Feb 2020	16.50	−8.3%	17.60	17.60	16.50	4,000
Jan 2020	18.00	−6.5%	17.55	19.20	17.55	64,000
Dec 2019	19.25	−8.3%	19.25	19.75	19.25	6,000
Nov 2019	21.00	−2.3%	22.95	22.95	21.00	8,000
Oct 2019	21.50	0.0%	21.00	21.50	21.00	4,000
Sep 2019	21.50	−6.5%	21.75	22.00	21.25	8,000
Aug 2019	23.00	−4.2%	21.65	25.25	21.65	14,000
Jul 2019	24.00	−7.7%	24.00	24.00	24.00	2,000
Jun 2019	26.00	−14.8%	30.00	30.00	25.50	12,000
May 2019	30.50	+14.0%	26.00	30.50	26.00	6,000
Apr 2019	26.75	+7.0%	27.40	36.20	26.75	60,000
Mar 2019	25.00	+8.7%	24.25	26.40	24.25	68,000
Feb 2019	23.00	−8.0%	23.60	24.90	21.00	22,000
Jan 2019	25.00	−7.4%	26.50	26.50	25.00	20,000
Dec 2018	27.00	+8.0%	23.00	27.25	23.00	14,000
Nov 2018	25.00	+13.6%	23.00	25.25	23.00	12,000
Oct 2018	22.00	−37.0%	34.90	34.90	21.50	28,000
Sep 2018	34.90	−15.7%	36.00	43.60	34.90	26,000
Aug 2018	41.40	−11.5%	39.00	41.40	36.00	10,000
Jul 2018	46.80	+2.6%	39.00	46.80	39.00	6,000
Jun 2018	45.60	+14.7%	38.55	45.60	38.00	16,000
May 2018	39.75	−15.4%	47.55	55.95	39.75	32,000
Apr 2018	47.00	−2.1%	54.60	55.00	46.00	44,000
Mar 2018	48.00	−9.4%	57.50	58.00	41.50	3,56,000
Feb 2018	53.00	−3.8%	47.50	53.00	41.50	1,20,000
Jan 2018	55.10	−5.2%	57.00	65.80	55.10	24,000
Dec 2017	58.10	−2.4%	57.50	59.80	52.50	78,000
Nov 2017	59.50	−2.5%	62.00	70.00	58.50	1,28,000
Oct 2017	61.00	+15.1%	50.00	61.00	45.25	1,76,000
Sep 2017	53.00	−2.2%	52.50	61.50	50.05	1,10,000
Aug 2017	54.20	−9.6%	59.55	63.50	50.00	1,82,000
Jul 2017	59.95	–	72.00	93.10	59.90	18,40,000

₹ 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	Delivery
28 Oct 2026	161.60	161.60	161.60	161.60	161.60	2,000	100.0%
23 Oct 2026	170.10	170.10	170.10	170.10	170.10	2,000	100.0%
22 Oct 2026	179.05	179.05	179.05	179.05	179.05	2,000	100.0%
4 Sep 2026	188.45	188.45	188.45	188.45	188.45	2,000	–
4 Aug 2026	198.35	198.35	198.35	198.35	198.35	2,000	–
17 Jul 2026	202.35	202.35	202.35	202.35	202.35	10,000	–
16 Jul 2026	210.65	211.00	206.45	206.45	209.00	20,000	–
15 Jul 2026	210.00	210.65	210.00	210.65	210.51	36,000	–
14 Jul 2026	206.55	206.55	206.55	206.55	206.55	4,000	–
13 Jul 2026	202.50	202.50	202.40	202.50	202.48	14,000	–
10 Jul 2026	198.60	198.60	194.75	198.55	197.89	1,20,000	–
9 Jul 2026	194.75	194.75	194.75	194.75	194.75	2,000	–
8 Jul 2026	190.95	190.95	190.95	190.95	190.95	1,06,000	–
7 Jul 2026	187.25	187.25	187.25	187.25	187.25	14,000	–
6 Jul 2026	178.35	178.35	178.35	178.35	178.35	6,000	–
3 Jul 2026	169.90	169.90	169.90	169.90	169.90	4,000	–
2 Jul 2026	161.85	161.85	161.85	161.85	161.85	6,000	–
1 Jul 2026	154.15	154.15	154.15	154.15	154.15	8,000	–
30 Jun 2026	146.85	146.85	146.85	146.85	146.85	4,000	–
29 Jun 2026	139.90	139.90	139.90	139.90	139.90	8,000	–
25 Jun 2026	133.25	133.25	133.25	133.25	133.25	8,000	–
24 Jun 2026	126.95	126.95	126.95	126.95	126.95	10,000	–

Prices in ₹ per share as traded, not adjusted.