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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 18, 2024	1,705.05	1,695	1,695	1,707	1,685	3,612
October 17, 2024	1,774.85	1,707.8	1,707.8	1,810	1,700	37,952
October 16, 2024	1,775	1,748.2	1,748.2	1,775.8	1,707.7	20,016
October 15, 2024	1,752.95	1,767.1	1,767.1	1,779.8	1,742.05	12,854
October 14, 2024	1,767.85	1,749.4	1,749.4	1,795	1,742.3	11,149
October 11, 2024	1,780.1	1,767.85	1,767.85	1,784	1,752.85	9,603
October 10, 2024	1,744	1,775.85	1,775.85	1,845	1,740	99,439
October 09, 2024	1,690	1,698.8	1,698.8	1,718	1,688.2	10,695
October 08, 2024	1,632.35	1,674.75	1,674.75	1,697	1,620.05	32,928
October 07, 2024	1,764	1,620.1	1,620.1	1,774.65	1,600.1	54,131
October 04, 2024	1,828.9	1,777.95	1,777.95	1,828.9	1,751	47,294
October 03, 2024	1,880	1,870.75	1,830.75	1,899.9	1,859.05	38,287
October 01, 2024	1,900	1,885.4	1,845.09	1,902.45	1,871	41,727
September 30, 2024	1,861.35	1,872.3	1,832.27	1,894.7	1,851.15	55,686
September 27, 2024	1,875	1,848.25	1,808.73	1,890	1,833.6	51,770
September 26, 2024	1,842.9	1,856.25	1,816.56	1,900	1,835	23,586
September 25, 2024	1,862	1,842.35	1,802.96	1,863	1,826.1	18,975
September 24, 2024	1,872.65	1,855.55	1,815.88	1,875	1,840.05	17,157
September 23, 2024	1,800	1,854.15	1,814.5	1,872	1,799.85	58,211
September 20, 2024	1,759.9	1,780.5	1,742.43	1,789	1,759.9	11,827
September 19, 2024	1,804.95	1,751.6	1,714.15	1,820.95	1,731.6	19,607
September 18, 2024	1,780	1,798.3	1,759.85	1,809.85	1,780	10,403
September 17, 2024	1,815.3	1,778.1	1,740.08	1,824.3	1,766.55	12,569
September 16, 2024	1,836	1,815.25	1,776.44	1,856.3	1,805	20,199
September 13, 2024	1,809.8	1,833.85	1,794.64	1,878	1,802.4	31,393
September 12, 2024	1,800	1,823.4	1,784.41	1,829	1,780	19,941
September 11, 2024	1,800	1,778.4	1,740.37	1,834.75	1,774	17,748
September 10, 2024	1,765.5	1,787.65	1,749.43	1,795.45	1,764	8,366
September 09, 2024	1,791.2	1,765.2	1,727.46	1,799	1,750	11,357
September 06, 2024	1,775	1,791.2	1,791.2	1,842	1,751	28,136
September 05, 2024	1,758	1,761.3	1,761.3	1,785	1,750.55	15,857
September 04, 2024	1,733	1,749.55	1,749.55	1,775.7	1,733	11,126
September 03, 2024	1,768.95	1,750.75	1,750.75	1,769	1,739.95	11,318
September 02, 2024	1,750	1,761.4	1,761.4	1,772.25	1,749.65	9,353
August 30, 2024	1,768	1,756.7	1,756.7	1,777.2	1,751	12,105
August 29, 2024	1,790	1,769.05	1,769.05	1,795.95	1,760	9,506
August 28, 2024	1,795	1,796.35	1,796.35	1,840.45	1,741	30,300
August 27, 2024	1,796	1,786.6	1,786.6	1,810.85	1,782	9,344
August 26, 2024	1,805	1,788.35	1,788.35	1,811.2	1,780	17,534
August 23, 2024	1,795.35	1,780.25	1,780.25	1,795.35	1,775	7,803
August 22, 2024	1,779.7	1,781.3	1,781.3	1,817.95	1,760.25	16,370
August 21, 2024	1,772	1,769.4	1,769.4	1,773	1,752.15	8,884
August 20, 2024	1,744.85	1,758.25	1,758.25	1,765	1,740.6	9,185
August 19, 2024	1,730.1	1,724.4	1,724.4	1,750	1,719.85	8,158
August 16, 2024	1,700	1,724.85	1,724.85	1,769.3	1,691.45	16,365
August 14, 2024	1,755.35	1,683.35	1,683.35	1,775.95	1,652.4	25,671
August 13, 2024	1,773.4	1,760.65	1,760.65	1,776.5	1,760	4,092
August 12, 2024	1,771.75	1,763.1	1,763.1	1,784.8	1,759.95	6,395
August 09, 2024	1,769	1,762.9	1,762.9	1,781.55	1,759.05	5,796
August 08, 2024	1,788	1,760.45	1,760.45	1,788	1,759.95	10,243
August 07, 2024	1,714.95	1,763.8	1,763.8	1,814.35	1,713.65	189,710
August 06, 2024	1,758.7	1,699.35	1,699.35	1,783.3	1,695	19,421
August 05, 2024	1,750	1,747.8	1,747.8	1,759.75	1,720	28,053
August 02, 2024	1,790	1,808.7	1,808.7	1,851.4	1,777.05	15,734
August 01, 2024	1,812.3	1,794.6	1,794.6	1,821.2	1,790	12,326
July 31, 2024	1,840	1,812.3	1,812.3	1,845	1,806.6	11,300
July 30, 2024	1,833.45	1,827.45	1,827.45	1,839.75	1,816.5	13,377
July 29, 2024	1,850	1,824.3	1,824.3	1,889.95	1,810.5	43,884
July 26, 2024	1,914.85	1,909.5	1,909.5	1,940	1,842	20,768
July 25, 2024	1,850.15	1,891.85	1,891.85	1,914.7	1,836.05	13,438

Accelya Solutions India Limited (ACCELYA.NS) NSE