Accelya Solutions India Limited (BOM:532268)
India · Delayed Price · Currency is INR 1,191.85
-18.05 (-1.49%)
At close: Feb 13, 2026
Accelya Solutions India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 1, 2026 | 1,312.70 | 1,324.00 | 1,301.60 | 1,308.80 | 1,266.14 | -0.28% | 911 |
| Dec 31, 2025 | 1,311.05 | 1,334.50 | 1,305.00 | 1,312.50 | 1,269.72 | 0.43% | 437 |
| Dec 30, 2025 | 1,315.10 | 1,319.90 | 1,300.50 | 1,306.85 | 1,264.26 | -0.12% | 74,505 |
| Dec 29, 2025 | 1,304.00 | 1,317.00 | 1,300.00 | 1,308.40 | 1,265.75 | 0.47% | 538 |
| Dec 26, 2025 | 1,298.00 | 1,315.45 | 1,293.45 | 1,302.30 | 1,259.85 | 0.17% | 227 |
| Dec 24, 2025 | 1,300.05 | 1,303.65 | 1,295.75 | 1,300.05 | 1,257.68 | - | 1,124 |
| Dec 23, 2025 | 1,326.00 | 1,342.00 | 1,294.00 | 1,300.00 | 1,257.63 | -2.34% | 51,189 |
| Dec 22, 2025 | 1,314.10 | 1,333.00 | 1,314.10 | 1,331.15 | 1,287.76 | 1.30% | 676 |
| Dec 19, 2025 | 1,304.00 | 1,318.20 | 1,302.10 | 1,314.05 | 1,271.22 | 0.07% | 1,005 |
| Dec 18, 2025 | 1,308.50 | 1,316.70 | 1,301.00 | 1,313.15 | 1,270.35 | 0.13% | 170 |
| Dec 17, 2025 | 1,312.30 | 1,317.40 | 1,308.75 | 1,311.50 | 1,268.75 | -0.06% | 216 |
| Dec 16, 2025 | 1,298.50 | 1,315.25 | 1,298.50 | 1,312.30 | 1,269.53 | 0.74% | 190 |
| Dec 15, 2025 | 1,304.00 | 1,317.30 | 1,300.20 | 1,302.65 | 1,260.19 | -0.58% | 263 |
| Dec 12, 2025 | 1,304.30 | 1,314.00 | 1,298.05 | 1,310.20 | 1,267.50 | 0.46% | 599 |
| Dec 11, 2025 | 1,284.10 | 1,309.60 | 1,284.10 | 1,304.25 | 1,261.74 | 1.57% | 422 |
| Dec 10, 2025 | 1,324.95 | 1,324.95 | 1,281.00 | 1,284.10 | 1,242.25 | -1.31% | 586 |
| Dec 9, 2025 | 1,290.00 | 1,316.20 | 1,271.90 | 1,301.10 | 1,258.69 | 0.56% | 484 |
| Dec 8, 2025 | 1,311.60 | 1,318.65 | 1,286.20 | 1,293.80 | 1,251.63 | -1.98% | 573 |
| Dec 5, 2025 | 1,323.60 | 1,336.90 | 1,307.55 | 1,320.00 | 1,276.98 | -0.27% | 311 |
| Dec 4, 2025 | 1,309.70 | 1,326.00 | 1,309.70 | 1,323.55 | 1,280.41 | 0.61% | 254 |