Accelya Solutions India Limited - ACCELYA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,507	1,499.7	1,499.7	1,510	1,496.2	21,015
October 16, 2025	1,509.3	1,501.4	1,501.4	1,509.4	1,497.1	21,065
October 15, 2025	1,500.2	1,499.4	1,499.4	1,503.9	1,493.1	20,117
October 14, 2025	1,500	1,498.7	1,498.7	1,501.9	1,493.5	20,683
October 13, 2025	1,500	1,496.1	1,496.1	1,502	1,466	19,813
October 10, 2025	1,504	1,500.2	1,500.2	1,508.9	1,497	31,085
October 09, 2025	1,509	1,499.3	1,499.3	1,509	1,495	21,454
October 08, 2025	1,499.6	1,496.3	1,496.3	1,508.1	1,492.4	17,870
October 07, 2025	1,510	1,499.6	1,499.6	1,512.4	1,495	21,831
October 06, 2025	1,519.5	1,499.4	1,499.4	1,525	1,496	40,917
October 03, 2025	1,495	1,500	1,500	1,509.9	1,490.1	37,221
October 01, 2025	1,481.2	1,485.7	1,485.7	1,489.7	1,473.1	13,108
September 30, 2025	1,460	1,471.2	1,471.2	1,474.5	1,460	7,179
September 29, 2025	1,479	1,458.6	1,458.6	1,479	1,455.1	11,821
September 26, 2025	1,495	1,452.4	1,452.4	1,496.9	1,444	26,114
September 25, 2025	1,496.1	1,487.6	1,487.6	1,502.7	1,485.7	9,951
September 24, 2025	1,495	1,488.3	1,488.3	1,499	1,483	13,319
September 23, 2025	1,509.9	1,495	1,495	1,515.7	1,484	24,322
September 22, 2025	1,499.9	1,498.6	1,498.6	1,525	1,481.1	56,922
September 19, 2025	1,469.9	1,490.5	1,490.5	1,518	1,464	51,461
September 18, 2025	1,469.5	1,463.1	1,463.1	1,475	1,448	9,408
September 17, 2025	1,460	1,451.4	1,451.4	1,475.9	1,446	11,891
September 16, 2025	1,432	1,457.6	1,457.6	1,479.8	1,424.1	41,345
September 15, 2025	1,409.5	1,411.9	1,411.9	1,430	1,408.3	11,548
September 12, 2025	1,426.3	1,415.8	1,415.8	1,426.3	1,410.2	3,952
September 11, 2025	1,411	1,418.8	1,418.8	1,429	1,411	9,497
September 10, 2025	1,413.4	1,409.7	1,409.7	1,425	1,405.1	8,975
September 09, 2025	1,403.7	1,404.3	1,404.3	1,417.9	1,401.4	5,125
September 08, 2025	1,402	1,400.4	1,400.4	1,420	1,369.9	17,495
September 05, 2025	1,406	1,400.9	1,400.9	1,418.9	1,390.2	11,570
September 04, 2025	1,418	1,405	1,405	1,429	1,403	6,006
September 03, 2025	1,406.4	1,402.2	1,402.2	1,422.9	1,398	6,513
September 02, 2025	1,425	1,406.4	1,406.4	1,430	1,399.1	10,812
September 01, 2025	1,416	1,407.4	1,407.4	1,434	1,398.8	9,221
August 29, 2025	1,393	1,398.4	1,398.4	1,411.2	1,390.1	109,451
August 28, 2025	1,405.6	1,398.8	1,398.8	1,413.8	1,391.3	5,967
August 26, 2025	1,430	1,412.3	1,412.3	1,444.7	1,402.1	6,334
August 25, 2025	1,423.8	1,432.5	1,432.5	1,460	1,408.1	16,730
August 22, 2025	1,431.1	1,409.7	1,409.7	1,431.1	1,406.4	4,649
August 21, 2025	1,428.6	1,424.4	1,424.4	1,431.1	1,418	4,950
August 20, 2025	1,415	1,414.6	1,414.6	1,420	1,405.8	5,807
August 19, 2025	1,392.3	1,404.7	1,404.7	1,425	1,392.3	82,213
August 18, 2025	1,396.9	1,392.3	1,392.3	1,411.8	1,385	6,997
August 14, 2025	1,392.5	1,396.7	1,396.7	1,401.5	1,386	6,050
August 13, 2025	1,376.3	1,392.5	1,392.5	1,403.2	1,376.3	3,992
August 12, 2025	1,398.4	1,386.3	1,386.3	1,398.4	1,382	4,430
August 11, 2025	1,394	1,385.4	1,385.4	1,408	1,380.1	7,130
August 08, 2025	1,381.6	1,394	1,394	1,400	1,376.6	4,061
August 07, 2025	1,392.2	1,381.6	1,381.6	1,399	1,370.1	8,235
August 06, 2025	1,394.9	1,393.4	1,393.4	1,401.3	1,381.1	5,131
August 05, 2025	1,401.4	1,388	1,388	1,425	1,384	6,527
August 04, 2025	1,402	1,401.4	1,401.4	1,413.9	1,389.1	5,045
August 01, 2025	1,434.9	1,395.9	1,395.9	1,445	1,387.5	23,039
July 31, 2025	1,390	1,385.7	1,385.7	1,401.7	1,355	7,091
July 30, 2025	1,390	1,407.7	1,407.7	1,416.8	1,369.2	8,686
July 29, 2025	1,365.6	1,372.7	1,372.7	1,389.6	1,359.5	5,938
July 28, 2025	1,390	1,365.6	1,365.6	1,403	1,361	10,371
July 25, 2025	1,420.3	1,399.2	1,399.2	1,420.3	1,385	9,764
July 24, 2025	1,426.4	1,413.3	1,413.3	1,426.4	1,400.1	5,579
July 23, 2025	1,421.5	1,414	1,414	1,421.8	1,403.3	3,171

Accelya Solutions India Limited (ACCELYA.NS) NSE