Accelya Solutions India Limited (ACCELYA.NS) NSE

1,406.00

+5.1(+0.36%)

Updated at September 08 09:31AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251,4061,400.91,400.91,418.91,390.211,570
September 04, 20251,4181,4051,4051,4291,4036,006
September 03, 20251,406.41,402.21,402.21,422.91,3986,513
September 02, 20251,4251,406.41,406.41,4301,399.110,812
September 01, 20251,4161,407.41,407.41,4341,398.89,221
August 29, 20251,3931,398.41,398.41,411.21,390.1109,451
August 28, 20251,405.61,398.81,398.81,413.81,391.35,967
August 26, 20251,4301,412.31,412.31,444.71,402.16,334
August 25, 20251,423.81,432.51,432.51,4601,408.116,730
August 22, 20251,431.11,409.71,409.71,431.11,406.44,649
August 21, 20251,428.61,424.41,424.41,431.11,4184,950
August 20, 20251,4151,414.61,414.61,4201,405.85,807
August 19, 20251,392.31,404.71,404.71,4251,392.382,213
August 18, 20251,396.91,392.31,392.31,411.81,3856,997
August 14, 20251,392.51,396.71,396.71,401.51,3866,050
August 13, 20251,376.31,392.51,392.51,403.21,376.33,992
August 12, 20251,398.41,386.31,386.31,398.41,3824,430
August 11, 20251,3941,385.41,385.41,4081,380.17,130
August 08, 20251,381.61,3941,3941,4001,376.64,061
August 07, 20251,392.21,381.61,381.61,3991,370.18,235
August 06, 20251,394.91,393.41,393.41,401.31,381.15,131
August 05, 20251,401.41,3881,3881,4251,3846,527
August 04, 20251,4021,401.41,401.41,413.91,389.15,045
August 01, 20251,434.91,395.91,395.91,4451,387.523,039
July 31, 20251,3901,385.71,385.71,401.71,3557,091
July 30, 20251,3901,407.71,407.71,416.81,369.28,686
July 29, 20251,365.61,372.71,372.71,389.61,359.55,938
July 28, 20251,3901,365.61,365.61,4031,36110,371
July 25, 20251,420.31,399.21,399.21,420.31,3859,764
July 24, 20251,426.41,413.31,413.31,426.41,400.15,579
July 23, 20251,421.51,4141,4141,421.81,403.33,171
July 22, 20251,4011,414.51,414.51,426.41,4015,582
July 21, 20251,4001,412.21,412.21,4171,4004,717
July 18, 20251,426.91,403.41,403.41,426.91,4017,957
July 17, 20251,410.31,414.91,414.91,421.91,4024,228
July 16, 20251,4021,410.31,410.31,415.91,392.36,550
July 15, 20251,3861,398.21,398.21,409.11,380.66,676
July 14, 20251,3861,386.51,386.51,4001,379.96,370
July 11, 20251,414.41,393.91,393.91,423.41,38610,939
July 10, 20251,419.51,414.71,414.71,4321,410.14,434
July 09, 20251,4261,419.21,419.21,4521,4177,918
July 08, 20251,4481,433.41,433.41,4551,4236,844
July 07, 20251,447.91,432.31,432.31,4541,4206,373
July 04, 20251,415.11,435.91,435.91,443.91,415.15,740
July 03, 20251,4201,419.71,419.71,425.61,412.13,776
July 02, 20251,421.11,416.41,416.41,4401,410.98,558
July 01, 20251,416.61,420.41,420.41,435.41,405.37,038
June 30, 20251,428.61,416.61,416.61,431.91,406.19,216
June 27, 20251,4111,421.51,421.51,4321,4116,709
June 26, 20251,429.91,4111,4111,429.91,4014,695
June 25, 20251,390.21,415.11,415.11,424.71,390.26,380
June 24, 20251,4001,400.11,400.11,416.11,381.16,033
June 23, 20251,372.51,394.21,394.21,399.51,3645,628
June 20, 20251,377.91,372.61,372.61,4001,3606,082
June 19, 20251,412.11,377.71,377.71,4301,370.514,894
June 18, 20251,408.11,412.11,412.11,4301,401.24,398
June 17, 20251,4201,4071,4071,437.71,404.18,279
June 16, 20251,4011,414.81,414.81,4181,395.98,499
June 13, 20251,412.51,407.41,407.41,429.41,402.213,672
June 12, 20251,4401,4381,4381,468.91,42624,277
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved