Accelya Solutions India Limited (BOM:532268)
India · Delayed Price · Currency is INR 1,098.75
-6.30 (-0.57%)
At close: Oct 6, 2026
BOM:532268 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,100.05 | 1,110.50 | 1,096.50 | 1,099.95 | 1,099.95 | 0.11% | 5,473 |
| Oct 6, 2026 | 1,116.25 | 1,121.00 | 1,092.05 | 1,098.75 | 1,098.75 | -0.57% | 6,633 |
| Oct 5, 2026 | 1,110.85 | 1,131.55 | 1,096.35 | 1,105.05 | 1,105.05 | 0.80% | 4,770 |
| Oct 1, 2026 | 1,109.00 | 1,138.55 | 1,090.20 | 1,096.30 | 1,096.30 | 0.43% | 2,983 |
| Sep 30, 2026 | 1,108.75 | 1,108.80 | 1,090.00 | 1,091.60 | 1,091.60 | - | 526 |
| Sep 29, 2026 | 1,101.40 | 1,102.50 | 1,087.35 | 1,091.65 | 1,091.65 | -0.89% | 916 |
| Sep 28, 2026 | 1,106.05 | 1,123.15 | 1,095.15 | 1,101.40 | 1,101.40 | -0.77% | 1,058 |
| Sep 25, 2026 | 1,129.00 | 1,129.00 | 1,108.55 | 1,110.00 | 1,110.00 | -1.16% | 1,402 |
| Sep 24, 2026 | 1,112.05 | 1,124.25 | 1,112.05 | 1,123.00 | 1,123.00 | -0.18% | 148 |
| Sep 23, 2026 | 1,122.00 | 1,125.00 | 1,118.30 | 1,125.00 | 1,125.00 | 0.27% | 318 |
| Sep 22, 2026 | 1,125.00 | 1,125.25 | 1,114.75 | 1,122.00 | 1,122.00 | 0.15% | 1,044 |
| Sep 21, 2026 | 1,124.45 | 1,124.45 | 1,111.00 | 1,120.30 | 1,120.30 | -0.27% | 576 |
| Sep 18, 2026 | 1,131.00 | 1,131.00 | 1,113.10 | 1,123.30 | 1,123.30 | -0.10% | 642 |
| Sep 17, 2026 | 1,120.00 | 1,125.00 | 1,114.55 | 1,124.40 | 1,124.40 | 0.90% | 99 |
| Sep 16, 2026 | 1,112.55 | 1,129.00 | 1,107.15 | 1,114.40 | 1,114.40 | 0.17% | 628 |
| Sep 15, 2026 | 1,125.05 | 1,125.05 | 1,110.00 | 1,112.55 | 1,112.55 | -0.39% | 250 |
| Sep 11, 2026 | 1,118.00 | 1,120.55 | 1,110.40 | 1,116.95 | 1,116.95 | -0.21% | 567 |
| Sep 10, 2026 | 1,124.00 | 1,128.10 | 1,115.00 | 1,119.25 | 1,119.25 | 0.19% | 335 |
| Sep 9, 2026 | 1,136.00 | 1,136.00 | 1,114.85 | 1,117.15 | 1,117.15 | -0.61% | 953 |
| Sep 8, 2026 | 1,129.00 | 1,132.45 | 1,121.85 | 1,124.00 | 1,124.00 | -0.44% | 1,418 |
| Sep 7, 2026 | 1,130.05 | 1,135.65 | 1,121.00 | 1,129.00 | 1,129.00 | -0.08% | 282 |
| Sep 4, 2026 | 1,136.15 | 1,138.15 | 1,128.05 | 1,129.85 | 1,129.85 | -0.06% | 555 |
| Sep 3, 2026 | 1,134.40 | 1,145.85 | 1,126.00 | 1,130.50 | 1,130.50 | -0.34% | 383 |
| Sep 2, 2026 | 1,130.45 | 1,144.15 | 1,129.60 | 1,134.40 | 1,134.40 | 0.44% | 65 |
| Sep 1, 2026 | 1,149.00 | 1,149.00 | 1,124.15 | 1,129.45 | 1,129.45 | 0.14% | 738 |
| Aug 31, 2026 | 1,122.05 | 1,145.15 | 1,122.05 | 1,127.85 | 1,127.85 | -1.05% | 627 |
| Aug 28, 2026 | 1,141.95 | 1,141.95 | 1,117.00 | 1,139.80 | 1,139.80 | 0.45% | 615 |
| Aug 27, 2026 | 1,132.00 | 1,145.75 | 1,124.25 | 1,134.65 | 1,134.65 | 0.23% | 689 |
| Aug 26, 2026 | 1,142.00 | 1,142.00 | 1,129.55 | 1,132.00 | 1,132.00 | 0.09% | 220 |
| Aug 25, 2026 | 1,136.00 | 1,137.90 | 1,129.00 | 1,130.95 | 1,130.95 | -0.18% | 298 |
| Aug 24, 2026 | 1,143.00 | 1,150.75 | 1,129.00 | 1,133.00 | 1,133.00 | -0.91% | 491 |
| Aug 21, 2026 | 1,140.00 | 1,148.90 | 1,130.60 | 1,143.40 | 1,143.40 | 0.30% | 332 |
| Aug 20, 2026 | 1,142.95 | 1,144.90 | 1,134.10 | 1,140.00 | 1,140.00 | 0.90% | 86 |
| Aug 19, 2026 | 1,135.00 | 1,137.05 | 1,128.90 | 1,129.80 | 1,129.80 | -0.04% | 230 |
| Aug 18, 2026 | 1,145.45 | 1,145.45 | 1,129.00 | 1,130.25 | 1,130.25 | -0.46% | 312 |
| Aug 17, 2026 | 1,121.50 | 1,152.50 | 1,121.50 | 1,135.45 | 1,135.45 | -0.49% | 385 |
| Aug 14, 2026 | 1,135.00 | 1,144.20 | 1,130.00 | 1,141.05 | 1,141.05 | 0.44% | 192 |
| Aug 13, 2026 | 1,141.30 | 1,142.85 | 1,133.00 | 1,136.05 | 1,136.05 | -0.38% | 282 |
| Aug 12, 2026 | 1,145.00 | 1,150.10 | 1,137.40 | 1,140.40 | 1,140.40 | -0.86% | 209 |
| Aug 11, 2026 | 1,143.70 | 1,154.85 | 1,141.35 | 1,150.30 | 1,150.30 | 0.47% | 88 |
| Aug 10, 2026 | 1,155.00 | 1,156.75 | 1,137.10 | 1,144.95 | 1,144.95 | 0.06% | 1,294 |
| Aug 7, 2026 | 1,149.80 | 1,152.00 | 1,138.50 | 1,144.25 | 1,144.25 | 0.33% | 565 |
| Aug 6, 2026 | 1,128.00 | 1,149.95 | 1,128.00 | 1,140.50 | 1,140.50 | 0.04% | 595 |
| Aug 5, 2026 | 1,139.40 | 1,140.00 | 1,137.00 | 1,140.00 | 1,140.00 | 0.20% | 461 |
| Aug 4, 2026 | 1,150.00 | 1,152.30 | 1,133.35 | 1,137.70 | 1,137.70 | -0.38% | 1,395 |
| Aug 3, 2026 | 1,169.20 | 1,169.20 | 1,133.25 | 1,142.05 | 1,142.05 | -0.01% | 454 |
| Jul 31, 2026 | 1,143.85 | 1,153.25 | 1,135.80 | 1,142.15 | 1,142.15 | 0.08% | 362 |
| Jul 30, 2026 | 1,150.60 | 1,161.00 | 1,137.35 | 1,141.25 | 1,141.25 | -2.24% | 1,121 |
| Jul 29, 2026 | 1,157.50 | 1,167.95 | 1,153.05 | 1,167.35 | 1,167.35 | 0.92% | 806 |
| Jul 28, 2026 | 1,171.20 | 1,179.00 | 1,156.70 | 1,156.70 | 1,156.70 | -0.72% | 488 |