Accelya Solutions India Limited (BOM:532268)
India · Delayed Price · Currency is INR 1,205.35
+7.10 (0.59%)
At close: Apr 21, 2026
BOM:532268 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1,209.00 | 1,212.00 | 1,192.55 | 1,210.30 | 1,210.30 | 0.41% | 672 |
| Apr 21, 2026 | 1,209.00 | 1,214.95 | 1,191.05 | 1,205.35 | 1,205.35 | 0.59% | 690 |
| Apr 20, 2026 | 1,193.70 | 1,209.95 | 1,183.50 | 1,198.25 | 1,198.25 | -0.22% | 2,748 |
| Apr 17, 2026 | 1,177.90 | 1,207.95 | 1,168.65 | 1,200.95 | 1,200.95 | 2.86% | 2,397 |
| Apr 16, 2026 | 1,179.50 | 1,184.70 | 1,150.00 | 1,167.60 | 1,167.60 | 0.57% | 2,057 |
| Apr 15, 2026 | 1,144.00 | 1,167.00 | 1,123.35 | 1,160.95 | 1,160.95 | 2.90% | 1,013 |
| Apr 13, 2026 | 1,136.00 | 1,139.20 | 1,118.00 | 1,128.25 | 1,128.25 | -0.84% | 2,138 |
| Apr 10, 2026 | 1,158.80 | 1,158.80 | 1,133.50 | 1,137.85 | 1,137.85 | 0.15% | 1,240 |
| Apr 9, 2026 | 1,150.00 | 1,150.00 | 1,125.95 | 1,136.20 | 1,136.20 | -0.36% | 541 |
| Apr 8, 2026 | 1,200.00 | 1,200.00 | 1,134.90 | 1,140.30 | 1,140.30 | 1.59% | 893 |
| Apr 7, 2026 | 1,150.00 | 1,150.00 | 1,121.10 | 1,122.40 | 1,122.40 | -0.58% | 703 |
| Apr 6, 2026 | 1,160.90 | 1,164.00 | 1,113.45 | 1,128.90 | 1,128.90 | -1.87% | 2,145 |
| Apr 2, 2026 | 1,090.00 | 1,160.00 | 1,080.05 | 1,150.45 | 1,150.45 | 3.17% | 2,067 |
| Apr 1, 2026 | 1,099.90 | 1,124.25 | 1,065.10 | 1,115.10 | 1,115.10 | 8.77% | 2,876 |
| Mar 30, 2026 | 1,085.00 | 1,105.00 | 1,017.10 | 1,025.20 | 1,025.20 | -7.10% | 7,225 |
| Mar 27, 2026 | 1,143.40 | 1,143.40 | 1,100.00 | 1,103.50 | 1,103.50 | -3.33% | 2,738 |
| Mar 25, 2026 | 1,131.65 | 1,160.30 | 1,131.65 | 1,141.55 | 1,141.55 | 0.20% | 669 |
| Mar 24, 2026 | 1,180.00 | 1,180.00 | 1,136.10 | 1,139.30 | 1,139.30 | 0.26% | 798 |
| Mar 23, 2026 | 1,161.00 | 1,165.75 | 1,130.50 | 1,136.40 | 1,136.40 | -3.45% | 1,255 |
| Mar 20, 2026 | 1,180.05 | 1,200.00 | 1,174.35 | 1,176.95 | 1,176.95 | -1.11% | 522 |
| Mar 19, 2026 | 1,183.90 | 1,193.80 | 1,179.05 | 1,190.15 | 1,190.15 | -1.00% | 1,393 |
| Mar 18, 2026 | 1,183.30 | 1,205.50 | 1,183.30 | 1,202.15 | 1,202.15 | 1.84% | 636 |
| Mar 17, 2026 | 1,160.00 | 1,198.20 | 1,154.60 | 1,180.45 | 1,180.45 | 1.64% | 737 |
| 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 |