Accelya Solutions India Limited (ACCELYA.NS) NSE
1,134.00
+2.8(+0.25%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,134.00
+2.8(+0.25%)
Currency In INR
If you invested ₹1000 in Accelya Solutions India Limited (ACCELYA.NS) 10 years ago, it would be worth ₹1,492.11 as of May 28, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,339.36, while ₹1000 invested 1 year ago would be worth ₹862.04. This corresponds to total returns of 49.21%, 33.94%, -13.8%, respectively, with annualized returns of 4.08%, 6.01%, -13.8%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 27, 2026 | 1,142.5 | 1,130.1 | 1,130.1 | 1,144 | 1,120 | 7,683 |
| May 26, 2026 | 1,142.5 | 1,131.2 | 1,131.2 | 1,147.9 | 1,122.2 | 8,156 |
| May 25, 2026 | 1,148.8 | 1,142.5 | 1,142.5 | 1,148.8 | 1,129.6 | 4,418 |
| May 22, 2026 | 1,130 | 1,122.2 | 1,122.2 | 1,130 | 1,113.1 | 3,800 |
| May 21, 2026 | 1,125 | 1,120.6 | 1,120.6 | 1,125 | 1,108.1 | 6,745 |
| May 20, 2026 | 1,120.2 | 1,106.4 | 1,106.4 | 1,129.2 | 1,101.1 | 3,568 |
| May 19, 2026 | 1,104 | 1,120.2 | 1,120.2 | 1,122.6 | 1,104 | 3,315 |
| May 18, 2026 | 1,122.6 | 1,104.4 | 1,104.4 | 1,128 | 1,093 | 10,429 |
| May 15, 2026 | 1,132.8 | 1,122.6 | 1,122.6 | 1,140.1 | 1,113 | 8,334 |
| May 14, 2026 | 1,125.8 | 1,132.8 | 1,132.8 | 1,141.5 | 1,118 | 6,361 |
| May 13, 2026 | 1,135.1 | 1,125.8 | 1,125.8 | 1,144.9 | 1,119.3 | 5,942 |
| May 12, 2026 | 1,156 | 1,129.5 | 1,129.5 | 1,166 | 1,120 | 12,506 |
| May 11, 2026 | 1,178 | 1,159.4 | 1,159.4 | 1,180 | 1,155 | 5,704 |
| May 08, 2026 | 1,170 | 1,172.4 | 1,172.4 | 1,178 | 1,163.8 | 12,032 |
| May 07, 2026 | 1,169 | 1,163.8 | 1,163.8 | 1,169 | 1,157.8 | 7,819 |
| May 06, 2026 | 1,172 | 1,160 | 1,160 | 1,172 | 1,151 | 5,707 |
| May 05, 2026 | 1,155 | 1,151 | 1,151 | 1,167 | 1,145.4 | 11,130 |
| May 04, 2026 | 1,160 | 1,149.8 | 1,149.8 | 1,167 | 1,145 | 10,416 |
| April 30, 2026 | 1,170 | 1,158.6 | 1,158.6 | 1,179 | 1,156 | 21,836 |
| April 29, 2026 | 1,195.8 | 1,201.7 | 1,201.7 | 1,220 | 1,194 | 10,980 |
| April 28, 2026 | 1,188 | 1,195.8 | 1,195.8 | 1,219 | 1,181.1 | 6,863 |
| April 27, 2026 | 1,180 | 1,181.7 | 1,181.7 | 1,188 | 1,162.2 | 10,049 |
| April 24, 2026 | 1,200.3 | 1,160.3 | 1,160.3 | 1,210.4 | 1,151 | 13,784 |
| April 23, 2026 | 1,201.2 | 1,202.8 | 1,202.8 | 1,211.3 | 1,198.2 | 7,038 |
| April 22, 2026 | 1,207 | 1,210.4 | 1,210.4 | 1,214.1 | 1,193.6 | 7,764 |
| April 21, 2026 | 1,219.9 | 1,204.1 | 1,204.1 | 1,220 | 1,188.2 | 12,720 |
| April 20, 2026 | 1,199.7 | 1,196.2 | 1,196.2 | 1,214.9 | 1,180 | 8,216 |
| April 17, 2026 | 1,170 | 1,199.7 | 1,199.7 | 1,209 | 1,165 | 16,899 |
| April 16, 2026 | 1,165 | 1,165.3 | 1,165.3 | 1,183.9 | 1,143 | 15,886 |
| April 15, 2026 | 1,147 | 1,161.2 | 1,161.2 | 1,163.9 | 1,124.1 | 25,323 |
| April 13, 2026 | 1,130 | 1,127.7 | 1,127.7 | 1,144.6 | 1,116.7 | 10,909 |
| April 10, 2026 | 1,155 | 1,139.8 | 1,139.8 | 1,155 | 1,132.3 | 13,013 |
| April 09, 2026 | 1,156.3 | 1,136.5 | 1,136.5 | 1,156.3 | 1,126.9 | 8,497 |
| April 08, 2026 | 1,155 | 1,139.3 | 1,139.3 | 1,164.9 | 1,132 | 15,037 |
| April 07, 2026 | 1,135.5 | 1,123.2 | 1,123.2 | 1,139.9 | 1,120.6 | 17,162 |
| April 06, 2026 | 1,163 | 1,128.3 | 1,128.3 | 1,163 | 1,113.2 | 19,024 |
| April 02, 2026 | 1,088 | 1,146.9 | 1,146.9 | 1,163 | 1,080.1 | 18,926 |
| April 01, 2026 | 1,074.5 | 1,115 | 1,115 | 1,129.2 | 1,053 | 19,047 |
| March 30, 2026 | 1,102.9 | 1,024.6 | 1,024.6 | 1,105.6 | 1,012.4 | 42,924 |
| 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 20, 2026 | -1 | -1 | 1,181.8 | -1 | -1 | 0 |
| 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 04, 2026 | -1 | -1 | 1,177.9 | -1 | -1 | 0 |
| 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 |