Accelya Solutions India Limited (BOM:532268)
India · Delayed Price · Currency is INR 1,161.40
-14.45 (-1.23%)
At close: Mar 16, 2026
Accelya Solutions India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 1,175.90 | 1,175.90 | 1,140.25 | 1,161.40 | 1,161.40 | -1.23% | 2,373 |
| Mar 13, 2026 | 1,216.40 | 1,216.40 | 1,170.00 | 1,175.85 | 1,175.85 | -1.91% | 890 |
| Mar 12, 2026 | 1,225.10 | 1,225.10 | 1,187.00 | 1,198.75 | 1,198.75 | -2.14% | 725 |
| Mar 11, 2026 | 1,205.40 | 1,229.95 | 1,205.40 | 1,225.00 | 1,225.00 | 2.12% | 368 |
| Mar 10, 2026 | 1,188.30 | 1,209.00 | 1,185.95 | 1,199.55 | 1,199.55 | 0.95% | 1,085 |
| Mar 9, 2026 | 1,142.05 | 1,196.00 | 1,142.05 | 1,188.25 | 1,188.25 | -2.22% | 1,067 |
| Mar 6, 2026 | 1,192.10 | 1,249.00 | 1,184.05 | 1,215.20 | 1,215.20 | 1.95% | 1,929 |
| Mar 5, 2026 | 1,157.05 | 1,212.60 | 1,157.05 | 1,192.00 | 1,192.00 | 1.07% | 1,374 |
| Mar 4, 2026 | 1,160.00 | 1,184.70 | 1,149.80 | 1,179.40 | 1,179.40 | 0.81% | 1,489 |
| Mar 2, 2026 | 1,135.05 | 1,177.10 | 1,135.05 | 1,169.90 | 1,169.90 | -2.32% | 3,610 |
| Feb 27, 2026 | 1,214.40 | 1,214.40 | 1,194.80 | 1,197.65 | 1,197.65 | -1.38% | 296 |
| Feb 26, 2026 | 1,189.00 | 1,220.55 | 1,185.80 | 1,214.35 | 1,214.35 | 2.14% | 1,457 |
| Feb 25, 2026 | 1,167.20 | 1,195.45 | 1,167.20 | 1,188.90 | 1,188.90 | 1.86% | 1,608 |
| Feb 24, 2026 | 1,170.00 | 1,188.35 | 1,145.25 | 1,167.15 | 1,167.15 | 0.14% | 827 |
| Feb 23, 2026 | 1,184.75 | 1,188.75 | 1,165.00 | 1,165.50 | 1,165.50 | -1.24% | 618 |
| Feb 20, 2026 | 1,185.00 | 1,185.55 | 1,174.50 | 1,180.15 | 1,180.15 | -0.59% | 675 |
| Feb 19, 2026 | 1,197.80 | 1,200.85 | 1,184.00 | 1,187.15 | 1,187.15 | -0.66% | 1,462 |
| Feb 18, 2026 | 1,197.00 | 1,200.00 | 1,190.00 | 1,195.00 | 1,195.00 | -0.34% | 385 |
| Feb 17, 2026 | 1,152.05 | 1,206.30 | 1,152.05 | 1,199.05 | 1,199.05 | 2.18% | 1,058 |
| Feb 16, 2026 | 1,180.05 | 1,187.40 | 1,170.00 | 1,173.45 | 1,173.45 | -1.54% | 2,144 |
| Feb 13, 2026 | 1,201.30 | 1,205.90 | 1,182.00 | 1,191.85 | 1,191.85 | -1.49% | 1,214 |
| Feb 12, 2026 | 1,210.00 | 1,215.45 | 1,201.15 | 1,209.90 | 1,209.90 | -0.60% | 1,251 |
| Feb 11, 2026 | 1,227.25 | 1,237.25 | 1,214.20 | 1,217.15 | 1,217.15 | -0.82% | 930 |
| Feb 10, 2026 | 1,202.80 | 1,236.90 | 1,202.80 | 1,227.25 | 1,227.25 | 1.10% | 1,614 |
| Feb 9, 2026 | 1,275.95 | 1,275.95 | 1,202.45 | 1,213.95 | 1,213.95 | -4.86% | 6,725 |
| Feb 6, 2026 | 1,307.05 | 1,307.05 | 1,262.70 | 1,275.95 | 1,275.95 | -7.58% | 5,912 |
| Feb 5, 2026 | 1,377.90 | 1,399.00 | 1,360.00 | 1,380.65 | 1,335.65 | 0.21% | 7,248 |
| Feb 4, 2026 | 1,375.00 | 1,398.10 | 1,365.70 | 1,377.80 | 1,332.89 | 1.41% | 4,447 |
| Feb 3, 2026 | 1,325.00 | 1,365.25 | 1,317.35 | 1,358.70 | 1,314.42 | 2.89% | 3,119 |
| Feb 2, 2026 | 1,338.10 | 1,338.10 | 1,309.00 | 1,320.60 | 1,277.56 | -0.10% | 1,656 |
| Feb 1, 2026 | 1,315.10 | 1,326.15 | 1,300.00 | 1,321.90 | 1,278.81 | 2.48% | 1,254 |
| Jan 30, 2026 | 1,305.00 | 1,305.00 | 1,266.80 | 1,289.85 | 1,247.81 | -2.22% | 3,338 |
| Jan 29, 2026 | 1,353.65 | 1,353.65 | 1,313.95 | 1,319.20 | 1,276.20 | -0.61% | 1,016 |
| Jan 28, 2026 | 1,312.60 | 1,333.60 | 1,312.00 | 1,327.25 | 1,283.99 | 1.20% | 736 |
| Jan 27, 2026 | 1,317.40 | 1,321.00 | 1,299.25 | 1,311.50 | 1,268.75 | -0.44% | 1,196 |
| Jan 23, 2026 | 1,335.25 | 1,338.95 | 1,312.00 | 1,317.35 | 1,274.41 | -1.66% | 921 |
| Jan 22, 2026 | 1,336.00 | 1,350.00 | 1,313.00 | 1,339.55 | 1,295.89 | 0.13% | 1,474 |
| Jan 21, 2026 | 1,324.00 | 1,342.20 | 1,300.00 | 1,337.85 | 1,294.24 | 0.32% | 805 |
| Jan 20, 2026 | 1,344.50 | 1,349.95 | 1,316.25 | 1,333.60 | 1,290.13 | -1.63% | 1,624 |
| Jan 19, 2026 | 1,356.00 | 1,376.50 | 1,343.40 | 1,355.65 | 1,311.46 | 0.18% | 1,784 |
| Jan 16, 2026 | 1,335.55 | 1,367.90 | 1,335.55 | 1,353.25 | 1,309.14 | 0.67% | 762 |
| Jan 14, 2026 | 1,308.10 | 1,349.00 | 1,302.25 | 1,344.25 | 1,300.44 | 2.77% | 470 |
| Jan 13, 2026 | 1,311.50 | 1,320.00 | 1,303.00 | 1,308.05 | 1,265.42 | -0.26% | 229 |
| Jan 12, 2026 | 1,308.05 | 1,314.00 | 1,291.50 | 1,311.50 | 1,268.75 | 0.01% | 669 |
| Jan 9, 2026 | 1,320.90 | 1,329.60 | 1,305.30 | 1,311.35 | 1,268.61 | -1.03% | 444 |
| Jan 8, 2026 | 1,325.75 | 1,338.20 | 1,316.90 | 1,325.00 | 1,281.81 | -0.61% | 707 |
| Jan 7, 2026 | 1,308.25 | 1,339.00 | 1,308.25 | 1,333.15 | 1,289.70 | 1.98% | 1,168 |
| Jan 6, 2026 | 1,308.90 | 1,314.60 | 1,305.00 | 1,307.30 | 1,264.69 | -0.55% | 429 |
| Jan 5, 2026 | 1,317.25 | 1,317.25 | 1,299.80 | 1,314.55 | 1,271.70 | 0.43% | 1,000 |
| Jan 2, 2026 | 1,300.00 | 1,318.70 | 1,300.00 | 1,308.90 | 1,266.24 | 0.01% | 708 |