Accelya Solutions India Limited (ACCELYA.NS) NSE
1,102.90
-39.4(-3.45%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,102.90
-39.4(-3.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 27, 2026 | 1,137 | 1,102.9 | 1,102.9 | 1,142.2 | 1,097 | 24,754 |
| March 25, 2026 | 1,137.9 | 1,142.3 | 1,142.3 | 1,158.2 | 1,137.9 | 9,439 |
| March 24, 2026 | 1,149 | 1,137.9 | 1,137.9 | 1,162.9 | 1,135 | 13,989 |
| March 23, 2026 | 1,160.7 | 1,138.3 | 1,138.3 | 1,166.4 | 1,130 | 18,132 |
| March 19, 2026 | 1,189.2 | 1,190.6 | 1,190.6 | 1,195 | 1,179.9 | 6,004 |
| March 18, 2026 | 1,188 | 1,197.2 | 1,197.2 | 1,205 | 1,172.2 | 9,218 |
| March 17, 2026 | 1,160 | 1,181.2 | 1,181.2 | 1,201 | 1,156 | 18,364 |
| March 16, 2026 | 1,179.9 | 1,164.3 | 1,164.3 | 1,180.8 | 1,141.1 | 12,855 |
| March 13, 2026 | 1,206.6 | 1,174.6 | 1,174.6 | 1,209.9 | 1,170 | 12,061 |
| March 12, 2026 | 1,230 | 1,200.3 | 1,200.3 | 1,230 | 1,185.3 | 10,232 |
| March 11, 2026 | 1,198.8 | 1,226.7 | 1,226.7 | 1,232.1 | 1,198.8 | 22,274 |
| March 10, 2026 | 1,207.6 | 1,201.6 | 1,201.6 | 1,207.6 | 1,186 | 10,771 |
| March 09, 2026 | 1,207.5 | 1,186.2 | 1,186.2 | 1,209 | 1,178.6 | 11,183 |
| March 06, 2026 | 1,195 | 1,218.6 | 1,218.6 | 1,240 | 1,186 | 14,836 |
| March 05, 2026 | 1,189 | 1,195.5 | 1,195.5 | 1,209 | 1,177.1 | 12,630 |
| March 02, 2026 | 1,140 | 1,165.9 | 1,165.9 | 1,180.5 | 1,140 | 20,600 |
| February 27, 2026 | 1,214 | 1,196.7 | 1,196.7 | 1,214 | 1,195 | 5,738 |
| February 26, 2026 | 1,184 | 1,214.4 | 1,214.4 | 1,219 | 1,184 | 14,071 |
| February 25, 2026 | 1,170.3 | 1,191 | 1,191 | 1,198 | 1,170.3 | 16,189 |
| February 24, 2026 | 1,166.4 | 1,164.8 | 1,164.8 | 1,189.4 | 1,145 | 15,725 |
| February 23, 2026 | 1,194 | 1,166.4 | 1,166.4 | 1,194 | 1,160.3 | 13,669 |
| February 20, 2026 | 1,190 | 1,183 | 0 | 1,190.6 | 1,175 | 9,006 |
| February 19, 2026 | 1,192 | 1,190 | 0 | 1,204 | 1,182 | 9,932 |
| February 18, 2026 | 1,197 | 1,196.5 | 0 | 1,205.2 | 1,186.1 | 9,432 |
| February 17, 2026 | 1,173 | 1,199.3 | 0 | 1,204.9 | 1,170 | 12,360 |
| February 16, 2026 | 1,187.4 | 1,172.9 | 0 | 1,189.8 | 1,168 | 16,384 |
| February 13, 2026 | 1,200 | 1,191.6 | 0 | 1,206.8 | 1,182.1 | 24,337 |
| February 12, 2026 | 1,217 | 1,208.6 | 0 | 1,218.7 | 1,202 | 22,006 |
| February 11, 2026 | 1,233 | 1,216 | 0 | 1,238.7 | 1,212 | 15,618 |
| February 10, 2026 | 1,210 | 1,233 | 0 | 1,249 | 1,205.7 | 27,156 |
| February 09, 2026 | 1,252.8 | 1,211.7 | 0 | 1,267.5 | 1,201 | 80,558 |
| February 06, 2026 | 1,306.6 | 1,274.2 | 0 | 1,307.8 | 1,260 | 44,301 |
| February 05, 2026 | 1,377.5 | 1,365.3 | 0 | 1,382.5 | 1,360 | 83,054 |
| February 04, 2026 | 1,399.9 | 1,377.5 | 0 | 1,399.9 | 1,360.2 | 62,960 |
| February 03, 2026 | 1,340 | 1,357.4 | 0 | 1,360 | 1,317.9 | 50,010 |
| February 02, 2026 | 1,333 | 1,316.3 | 0 | 1,339 | 1,307 | 24,201 |
| February 01, 2026 | 1,302.1 | 1,321.6 | 0 | 1,328 | 1,299 | 19,886 |
| January 30, 2026 | 1,299 | 1,289.3 | 0 | 1,299 | 1,267.2 | 37,724 |
| January 29, 2026 | 1,349 | 1,320.3 | 0 | 1,349.9 | 1,312.5 | 12,222 |
| January 28, 2026 | 1,310 | 1,330.2 | 0 | 1,335 | 1,309.8 | 10,596 |
| January 27, 2026 | 1,319.5 | 1,308.5 | 0 | 1,323.3 | 1,305 | 7,143 |
| January 23, 2026 | 1,336 | 1,318.2 | 0 | 1,347.9 | 1,314 | 6,248 |
| January 22, 2026 | 1,335.1 | 1,336.8 | 0 | 1,351 | 1,321 | 7,170 |
| January 21, 2026 | 1,323 | 1,340.7 | 0 | 1,345 | 1,300 | 15,948 |
| January 20, 2026 | 1,349.4 | 1,333.8 | 0 | 1,350 | 1,317 | 20,069 |
| January 19, 2026 | 1,359.3 | 1,348.2 | 0 | 1,377 | 1,342 | 18,884 |
| January 16, 2026 | 1,345 | 1,352.2 | 0 | 1,371.5 | 1,337.9 | 22,592 |
| January 14, 2026 | 1,310.5 | 1,342 | 0 | 1,350 | 1,303.9 | 18,215 |
| January 13, 2026 | 1,306.5 | 1,310.5 | 0 | 1,322.8 | 1,300 | 6,485 |
| January 12, 2026 | 1,310 | 1,306 | 0 | 1,319.4 | 1,280 | 11,447 |
| January 09, 2026 | 1,333.8 | 1,312.8 | 0 | 1,333.8 | 1,308 | 6,559 |
| January 08, 2026 | 1,327.9 | 1,326.8 | 0 | 1,338.4 | 1,317.2 | 14,094 |
| January 07, 2026 | 1,310.3 | 1,328 | 0 | 1,339 | 1,310.3 | 12,376 |
| January 06, 2026 | 1,311.9 | 1,309.2 | 0 | 1,315.2 | 1,304.2 | 7,200 |
| January 05, 2026 | 1,313 | 1,311.9 | 0 | 1,317 | 1,301.2 | 6,937 |
| January 02, 2026 | 1,305.1 | 1,309.2 | 0 | 1,318.9 | 1,303 | 15,842 |
| January 01, 2026 | 1,309.5 | 1,309.3 | 0 | 1,321.3 | 1,303 | 16,334 |
| December 31, 2025 | 1,320 | 1,308.6 | 0 | 1,320 | 1,301.5 | 10,622 |
| December 30, 2025 | 1,314.7 | 1,315.6 | 0 | 1,323 | 1,308 | 85,303 |
| December 29, 2025 | 1,304 | 1,310.5 | 0 | 1,317 | 1,299.9 | 9,325 |