Accelya Solutions India Limited (BOM:532268)
India · Delayed Price · Currency is INR 1,122.30
-20.30 (-1.78%)
At close: Jun 5, 2026
BOM:532268 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,146.80 | 1,147.30 | 1,117.00 | 1,122.30 | 1,122.30 | -1.78% | 442 |
| Jun 4, 2026 | 1,166.60 | 1,166.60 | 1,136.50 | 1,142.60 | 1,142.60 | 0.62% | 428 |
| Jun 3, 2026 | 1,153.10 | 1,159.50 | 1,129.30 | 1,135.60 | 1,135.60 | -2.06% | 218 |
| Jun 2, 2026 | 1,139.85 | 1,160.00 | 1,135.00 | 1,159.50 | 1,159.50 | 1.72% | 341 |
| Jun 1, 2026 | 1,143.95 | 1,155.65 | 1,135.45 | 1,139.85 | 1,139.85 | -0.18% | 102 |
| May 29, 2026 | 1,145.00 | 1,160.75 | 1,133.40 | 1,141.85 | 1,141.85 | 0.83% | 1,207 |
| May 27, 2026 | 1,142.15 | 1,142.15 | 1,122.95 | 1,132.40 | 1,132.40 | 0.29% | 278 |
| May 26, 2026 | 1,143.00 | 1,148.10 | 1,127.05 | 1,129.10 | 1,129.10 | -0.93% | 454 |
| May 25, 2026 | 1,146.00 | 1,146.00 | 1,115.00 | 1,139.65 | 1,139.65 | 1.44% | 964 |
| May 22, 2026 | 1,123.60 | 1,124.55 | 1,110.45 | 1,123.50 | 1,123.50 | -0.01% | 139 |
| May 21, 2026 | 1,115.00 | 1,125.60 | 1,110.00 | 1,123.60 | 1,123.60 | 1.46% | 138 |
| May 20, 2026 | 1,130.00 | 1,130.00 | 1,099.05 | 1,107.45 | 1,107.45 | -1.33% | 355 |
| May 19, 2026 | 1,087.05 | 1,123.95 | 1,087.05 | 1,122.35 | 1,122.35 | 1.62% | 332 |
| May 18, 2026 | 1,126.40 | 1,126.45 | 1,094.00 | 1,104.50 | 1,104.50 | -1.94% | 1,072 |
| May 15, 2026 | 1,134.70 | 1,143.30 | 1,121.20 | 1,126.40 | 1,126.40 | -0.35% | 587 |
| May 14, 2026 | 1,124.80 | 1,138.85 | 1,115.70 | 1,130.40 | 1,130.40 | 0.48% | 309 |
| May 13, 2026 | 1,135.95 | 1,137.30 | 1,118.10 | 1,124.95 | 1,124.95 | -0.86% | 354 |
| May 12, 2026 | 1,150.00 | 1,162.20 | 1,125.05 | 1,134.70 | 1,134.70 | -2.43% | 584 |
| May 11, 2026 | 1,171.05 | 1,171.05 | 1,159.00 | 1,162.95 | 1,162.95 | -0.71% | 354 |
| May 8, 2026 | 1,166.50 | 1,178.20 | 1,165.00 | 1,171.30 | 1,171.30 | 0.37% | 482 |
| May 7, 2026 | 1,169.00 | 1,169.00 | 1,155.00 | 1,166.95 | 1,166.95 | 0.65% | 441 |
| May 6, 2026 | 1,170.00 | 1,170.00 | 1,150.00 | 1,159.40 | 1,159.40 | 0.78% | 464 |
| May 5, 2026 | 1,152.75 | 1,163.15 | 1,150.00 | 1,150.45 | 1,150.45 | 0.43% | 431 |
| May 4, 2026 | 1,145.45 | 1,167.10 | 1,143.00 | 1,145.50 | 1,145.50 | -1.23% | 876 |
| Apr 30, 2026 | 1,175.05 | 1,179.45 | 1,155.00 | 1,159.80 | 1,159.80 | -3.45% | 1,050 |
| Apr 29, 2026 | 1,214.15 | 1,214.15 | 1,196.30 | 1,201.25 | 1,201.25 | 0.72% | 468 |
| Apr 28, 2026 | 1,187.35 | 1,206.60 | 1,184.90 | 1,192.65 | 1,192.65 | 1.18% | 357 |
| Apr 27, 2026 | 1,166.20 | 1,183.00 | 1,162.60 | 1,178.70 | 1,178.70 | 1.43% | 731 |
| Apr 24, 2026 | 1,210.55 | 1,210.55 | 1,140.95 | 1,162.05 | 1,162.05 | -3.15% | 4,647 |
| Apr 23, 2026 | 1,197.85 | 1,214.00 | 1,197.85 | 1,199.80 | 1,199.80 | -0.87% | 225 |
| 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 |