Accelya Solutions India Limited (BOM:532268)
India · Delayed Price · Currency is INR 1,320.00
-3.55 (-0.27%)
At close: Dec 5, 2025
Accelya Solutions India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,323.60 | 1,336.90 | 1,307.55 | 1,320.00 | 1,320.00 | -0.27% | 311 |
| Dec 4, 2025 | 1,309.70 | 1,326.00 | 1,309.70 | 1,323.55 | 1,323.55 | 0.61% | 254 |
| Dec 3, 2025 | 1,316.60 | 1,324.15 | 1,309.20 | 1,315.50 | 1,315.50 | -0.08% | 358 |
| Dec 2, 2025 | 1,299.30 | 1,325.00 | 1,298.05 | 1,316.55 | 1,316.55 | 2.24% | 1,023 |
| Dec 1, 2025 | 1,298.05 | 1,300.70 | 1,280.35 | 1,287.70 | 1,287.70 | -1.08% | 482 |
| Nov 28, 2025 | 1,290.30 | 1,301.90 | 1,290.00 | 1,301.70 | 1,301.70 | 0.89% | 400 |
| Nov 27, 2025 | 1,278.65 | 1,300.00 | 1,278.65 | 1,290.25 | 1,290.25 | 0.33% | 627 |
| Nov 26, 2025 | 1,299.85 | 1,308.10 | 1,280.00 | 1,286.00 | 1,286.00 | -1.07% | 66,049 |
| Nov 25, 2025 | 1,284.85 | 1,304.95 | 1,281.00 | 1,299.90 | 1,299.90 | 1.18% | 65,488 |
| Nov 24, 2025 | 1,318.50 | 1,322.75 | 1,275.05 | 1,284.70 | 1,284.70 | -2.88% | 1,900 |
| Nov 21, 2025 | 1,318.65 | 1,324.20 | 1,312.55 | 1,322.80 | 1,322.80 | -0.20% | 399 |
| Nov 20, 2025 | 1,337.10 | 1,340.00 | 1,318.60 | 1,325.50 | 1,325.50 | -0.86% | 771 |
| Nov 19, 2025 | 1,335.00 | 1,340.00 | 1,329.70 | 1,337.05 | 1,337.05 | -0.18% | 947 |
| Nov 18, 2025 | 1,337.75 | 1,342.70 | 1,334.60 | 1,339.40 | 1,339.40 | -0.71% | 758 |
| Nov 17, 2025 | 1,346.30 | 1,351.85 | 1,339.00 | 1,348.95 | 1,348.95 | 0.84% | 459 |
| Nov 14, 2025 | 1,333.95 | 1,345.90 | 1,329.45 | 1,337.70 | 1,337.70 | -0.21% | 444 |
| Nov 13, 2025 | 1,339.85 | 1,342.90 | 1,333.45 | 1,340.50 | 1,340.50 | -0.16% | 189 |
| Nov 12, 2025 | 1,328.50 | 1,348.60 | 1,328.50 | 1,342.60 | 1,342.60 | 1.00% | 586 |
| Nov 11, 2025 | 1,312.05 | 1,336.95 | 1,312.05 | 1,329.25 | 1,329.25 | -0.55% | 772 |
| Nov 10, 2025 | 1,330.00 | 1,337.00 | 1,321.85 | 1,336.65 | 1,336.65 | 0.21% | 517 |
| Nov 7, 2025 | 1,341.50 | 1,341.50 | 1,330.00 | 1,333.80 | 1,333.80 | -1.34% | 756 |
| Nov 6, 2025 | 1,375.15 | 1,380.00 | 1,343.30 | 1,351.95 | 1,351.95 | -2.52% | 1,467 |
| Nov 4, 2025 | 1,390.60 | 1,396.00 | 1,384.30 | 1,386.90 | 1,386.90 | -0.20% | 464 |
| Nov 3, 2025 | 1,375.15 | 1,390.60 | 1,375.15 | 1,389.70 | 1,389.70 | -0.01% | 617 |
| Oct 31, 2025 | 1,386.50 | 1,394.95 | 1,380.00 | 1,389.90 | 1,389.90 | - | 1,030 |
| Oct 30, 2025 | 1,390.15 | 1,399.10 | 1,384.00 | 1,389.90 | 1,389.90 | -0.64% | 518 |
| Oct 29, 2025 | 1,389.85 | 1,399.50 | 1,381.90 | 1,398.80 | 1,398.80 | 1.29% | 696 |
| Oct 28, 2025 | 1,390.15 | 1,390.15 | 1,379.05 | 1,380.95 | 1,380.95 | -0.65% | 1,746 |
| Oct 27, 2025 | 1,415.00 | 1,420.20 | 1,385.00 | 1,389.95 | 1,389.95 | -2.84% | 3,046 |
| Oct 24, 2025 | 1,425.55 | 1,449.95 | 1,382.95 | 1,430.65 | 1,430.65 | -4.51% | 6,684 |
| Oct 23, 2025 | 1,507.95 | 1,513.10 | 1,492.60 | 1,498.20 | 1,458.20 | -0.13% | 9,045 |
| Oct 21, 2025 | 1,506.40 | 1,523.95 | 1,492.00 | 1,500.20 | 1,460.15 | -0.13% | 1,988 |
| Oct 20, 2025 | 1,507.75 | 1,507.75 | 1,495.65 | 1,502.10 | 1,462.00 | 0.12% | 1,219 |
| Oct 17, 2025 | 1,497.10 | 1,519.95 | 1,496.00 | 1,500.25 | 1,460.20 | -0.02% | 960 |
| Oct 16, 2025 | 1,500.05 | 1,512.30 | 1,495.85 | 1,500.60 | 1,460.54 | 0.04% | 957 |
| Oct 15, 2025 | 1,501.85 | 1,504.45 | 1,494.25 | 1,500.05 | 1,460.00 | 0.12% | 1,140 |
| Oct 14, 2025 | 1,498.95 | 1,500.00 | 1,495.00 | 1,498.25 | 1,458.25 | 0.15% | 1,596 |
| Oct 13, 2025 | 1,514.95 | 1,514.95 | 1,486.45 | 1,496.00 | 1,456.06 | -0.27% | 1,386 |
| Oct 10, 2025 | 1,519.95 | 1,519.95 | 1,495.10 | 1,500.10 | 1,460.05 | -0.03% | 2,967 |
| Oct 9, 2025 | 1,510.00 | 1,510.00 | 1,498.00 | 1,500.55 | 1,460.49 | 0.30% | 676 |
| Oct 8, 2025 | 1,500.00 | 1,508.05 | 1,492.85 | 1,496.05 | 1,456.11 | -0.18% | 503 |
| Oct 7, 2025 | 1,505.00 | 1,509.30 | 1,494.10 | 1,498.75 | 1,458.74 | 0.11% | 3,618 |
| Oct 6, 2025 | 1,510.00 | 1,524.55 | 1,495.60 | 1,497.10 | 1,457.13 | -0.27% | 2,366 |
| Oct 3, 2025 | 1,494.80 | 1,508.50 | 1,489.40 | 1,501.15 | 1,461.07 | 1.06% | 2,976 |
| Oct 1, 2025 | 1,475.50 | 1,494.00 | 1,475.50 | 1,485.35 | 1,445.69 | 1.05% | 1,306 |
| Sep 30, 2025 | 1,469.30 | 1,474.90 | 1,461.50 | 1,469.95 | 1,430.70 | 0.69% | 1,426 |
| Sep 29, 2025 | 1,487.85 | 1,487.85 | 1,455.10 | 1,459.90 | 1,420.92 | 0.53% | 1,165 |
| Sep 26, 2025 | 1,498.95 | 1,498.95 | 1,445.00 | 1,452.20 | 1,413.43 | -2.59% | 5,190 |
| Sep 25, 2025 | 1,524.00 | 1,524.00 | 1,485.65 | 1,490.85 | 1,451.05 | 0.24% | 644 |
| Sep 24, 2025 | 1,495.60 | 1,495.60 | 1,481.50 | 1,487.35 | 1,447.64 | -0.55% | 2,785 |