Accelya Solutions India Limited (BOM:532268)
India · Delayed Price · Currency is INR 1,143.40
+3.40 (0.30%)
At close: Aug 21, 2026
BOM:532268 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 1,181.95 | 1,181.95 | 1,151.90 | 1,165.05 | 1,165.05 | 0.54% | 1,684 |
| Jul 24, 2026 | 1,128.70 | 1,161.00 | 1,128.70 | 1,158.75 | 1,158.75 | 1.14% | 889 |
| Jul 23, 2026 | 1,131.15 | 1,149.05 | 1,121.85 | 1,145.65 | 1,145.65 | 1.20% | 283 |
| Jul 22, 2026 | 1,145.80 | 1,147.65 | 1,125.60 | 1,132.10 | 1,132.10 | -1.17% | 472 |
| Jul 21, 2026 | 1,155.05 | 1,156.00 | 1,140.55 | 1,145.45 | 1,145.45 | -1.21% | 834 |
| Jul 20, 2026 | 1,155.00 | 1,165.00 | 1,140.75 | 1,159.50 | 1,159.50 | 0.91% | 554 |
| Jul 17, 2026 | 1,120.00 | 1,152.00 | 1,120.00 | 1,149.00 | 1,149.00 | 1.97% | 880 |
| Jul 16, 2026 | 1,131.90 | 1,131.90 | 1,100.00 | 1,126.75 | 1,126.75 | 1.54% | 477 |
| Jul 15, 2026 | 1,170.00 | 1,170.00 | 1,107.10 | 1,109.70 | 1,109.70 | -0.33% | 247 |
| Jul 14, 2026 | 1,128.10 | 1,128.10 | 1,105.00 | 1,113.40 | 1,113.40 | -1.51% | 421 |
| Jul 13, 2026 | 1,070.05 | 1,130.60 | 1,070.05 | 1,130.50 | 1,130.50 | 2.15% | 328 |
| Jul 10, 2026 | 1,094.00 | 1,126.00 | 1,094.00 | 1,106.70 | 1,106.70 | 0.82% | 224 |
| Jul 9, 2026 | 1,097.75 | 1,110.95 | 1,090.00 | 1,097.75 | 1,097.75 | - | 568 |
| Jul 8, 2026 | 1,100.05 | 1,111.45 | 1,092.65 | 1,097.75 | 1,097.75 | -0.71% | 344 |
| Jul 7, 2026 | 1,110.95 | 1,123.20 | 1,096.80 | 1,105.65 | 1,105.65 | -0.28% | 1,346 |
| Jul 6, 2026 | 1,102.35 | 1,128.45 | 1,102.35 | 1,108.80 | 1,108.80 | -1.77% | 528 |
| Jul 3, 2026 | 1,101.10 | 1,130.90 | 1,101.10 | 1,128.75 | 1,128.75 | 1.97% | 1,181 |
| Jul 2, 2026 | 1,101.05 | 1,113.05 | 1,098.30 | 1,106.90 | 1,106.90 | 0.20% | 306 |
| Jul 1, 2026 | 1,096.50 | 1,113.20 | 1,093.30 | 1,104.65 | 1,104.65 | 0.77% | 718 |
| Jun 30, 2026 | 1,100.30 | 1,109.35 | 1,094.85 | 1,096.25 | 1,096.25 | -0.42% | 440 |
| Jun 29, 2026 | 1,094.05 | 1,120.65 | 1,094.05 | 1,100.90 | 1,100.90 | -0.22% | 266 |
| Jun 25, 2026 | 1,111.50 | 1,111.65 | 1,100.00 | 1,103.35 | 1,103.35 | -0.19% | 483 |
| Jun 24, 2026 | 1,121.00 | 1,121.00 | 1,100.00 | 1,105.40 | 1,105.40 | -0.54% | 451 |
| Jun 23, 2026 | 1,122.90 | 1,124.05 | 1,105.00 | 1,111.45 | 1,111.45 | -1.02% | 354 |
| Jun 22, 2026 | 1,136.05 | 1,142.20 | 1,120.00 | 1,122.85 | 1,122.85 | -0.28% | 374 |
| Jun 19, 2026 | 1,135.05 | 1,135.05 | 1,113.90 | 1,125.95 | 1,125.95 | -1.41% | 1,647 |
| Jun 18, 2026 | 1,127.00 | 1,149.10 | 1,107.95 | 1,142.10 | 1,142.10 | 1.34% | 1,700 |
| Jun 17, 2026 | 1,144.95 | 1,144.95 | 1,098.00 | 1,127.00 | 1,127.00 | 1.19% | 770 |
| Jun 16, 2026 | 1,118.25 | 1,122.75 | 1,104.00 | 1,113.75 | 1,113.75 | -0.24% | 1,873 |
| Jun 15, 2026 | 1,120.00 | 1,131.45 | 1,115.00 | 1,116.45 | 1,116.45 | -0.39% | 1,235 |
| Jun 12, 2026 | 1,121.30 | 1,122.80 | 1,105.20 | 1,120.80 | 1,120.80 | 1.23% | 226 |