Accelya Solutions India Limited (NSE:ACCELYA)
India · Delayed Price · Currency is INR 1,395.90
+10.20 (0.74%)
Aug 1, 2025, 3:29 PM IST
Accelya Solutions India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,434.90 | 1,445.00 | 1,387.50 | 1,395.90 | 1,395.90 | 0.74% | 23,039 |
| Jul 31, 2025 | 1,390.00 | 1,401.70 | 1,355.00 | 1,385.70 | 1,385.70 | -1.56% | 7,091 |
| Jul 30, 2025 | 1,390.00 | 1,416.80 | 1,369.20 | 1,407.70 | 1,407.70 | 2.55% | 8,686 |
| Jul 29, 2025 | 1,365.60 | 1,389.60 | 1,359.50 | 1,372.70 | 1,372.70 | 0.52% | 5,938 |
| Jul 28, 2025 | 1,390.00 | 1,403.00 | 1,361.00 | 1,365.60 | 1,365.60 | -2.40% | 10,371 |
| Jul 25, 2025 | 1,420.30 | 1,420.30 | 1,385.00 | 1,399.20 | 1,399.20 | -1.00% | 9,764 |
| Jul 24, 2025 | 1,426.40 | 1,426.40 | 1,400.10 | 1,413.30 | 1,413.30 | -0.05% | 5,579 |
| Jul 23, 2025 | 1,421.50 | 1,421.80 | 1,403.30 | 1,414.00 | 1,414.00 | -0.04% | 3,171 |
| Jul 22, 2025 | 1,401.00 | 1,426.40 | 1,401.00 | 1,414.50 | 1,414.50 | 0.16% | 5,582 |
| Jul 21, 2025 | 1,400.00 | 1,417.00 | 1,400.00 | 1,412.20 | 1,412.20 | 0.63% | 4,717 |
| Jul 18, 2025 | 1,426.90 | 1,426.90 | 1,401.00 | 1,403.40 | 1,403.40 | -0.81% | 7,957 |
| Jul 17, 2025 | 1,410.30 | 1,421.90 | 1,402.00 | 1,414.90 | 1,414.90 | 0.33% | 4,228 |
| Jul 16, 2025 | 1,402.00 | 1,415.90 | 1,392.30 | 1,410.30 | 1,410.30 | 0.87% | 6,550 |
| Jul 15, 2025 | 1,386.00 | 1,409.10 | 1,380.60 | 1,398.20 | 1,398.20 | 0.84% | 6,676 |
| Jul 14, 2025 | 1,386.00 | 1,400.00 | 1,379.90 | 1,386.50 | 1,386.50 | -0.53% | 6,370 |
| Jul 11, 2025 | 1,414.40 | 1,423.40 | 1,386.00 | 1,393.90 | 1,393.90 | -1.47% | 10,939 |
| Jul 10, 2025 | 1,419.50 | 1,432.00 | 1,410.10 | 1,414.70 | 1,414.70 | -0.32% | 4,434 |
| Jul 9, 2025 | 1,426.00 | 1,452.00 | 1,417.00 | 1,419.20 | 1,419.20 | -0.99% | 7,918 |
| Jul 8, 2025 | 1,448.00 | 1,455.00 | 1,423.00 | 1,433.40 | 1,433.40 | 0.08% | 6,844 |
| Jul 7, 2025 | 1,447.90 | 1,454.00 | 1,420.00 | 1,432.30 | 1,432.30 | -0.25% | 6,373 |
| Jul 4, 2025 | 1,415.10 | 1,443.90 | 1,415.10 | 1,435.90 | 1,435.90 | 1.14% | 5,740 |
| Jul 3, 2025 | 1,420.00 | 1,425.60 | 1,412.10 | 1,419.70 | 1,419.70 | 0.23% | 3,776 |
| Jul 2, 2025 | 1,421.10 | 1,440.00 | 1,410.90 | 1,416.40 | 1,416.40 | -0.28% | 8,558 |
| Jul 1, 2025 | 1,416.60 | 1,435.40 | 1,405.30 | 1,420.40 | 1,420.40 | 0.27% | 7,038 |
| Jun 30, 2025 | 1,428.60 | 1,431.90 | 1,406.10 | 1,416.60 | 1,416.60 | -0.34% | 9,216 |
| Jun 27, 2025 | 1,411.00 | 1,432.00 | 1,411.00 | 1,421.50 | 1,421.50 | 0.74% | 6,709 |
| Jun 26, 2025 | 1,429.90 | 1,429.90 | 1,401.00 | 1,411.00 | 1,411.00 | -0.29% | 4,695 |
| Jun 25, 2025 | 1,390.20 | 1,424.70 | 1,390.20 | 1,415.10 | 1,415.10 | 1.07% | 6,380 |
| Jun 24, 2025 | 1,400.00 | 1,416.10 | 1,381.10 | 1,400.10 | 1,400.10 | 0.42% | 6,033 |
| Jun 23, 2025 | 1,372.50 | 1,399.50 | 1,364.00 | 1,394.20 | 1,394.20 | 1.57% | 5,628 |
| Jun 20, 2025 | 1,377.90 | 1,400.00 | 1,360.00 | 1,372.60 | 1,372.60 | -0.37% | 6,082 |
| Jun 19, 2025 | 1,412.10 | 1,430.00 | 1,370.50 | 1,377.70 | 1,377.70 | -2.44% | 14,894 |
| Jun 18, 2025 | 1,408.10 | 1,430.00 | 1,401.20 | 1,412.10 | 1,412.10 | 0.36% | 4,398 |
| Jun 17, 2025 | 1,420.00 | 1,437.70 | 1,404.10 | 1,407.00 | 1,407.00 | -0.55% | 8,279 |
| Jun 16, 2025 | 1,401.00 | 1,418.00 | 1,395.90 | 1,414.80 | 1,414.80 | 0.53% | 8,499 |
| Jun 13, 2025 | 1,412.50 | 1,429.40 | 1,402.20 | 1,407.40 | 1,407.40 | -2.13% | 13,672 |
| Jun 12, 2025 | 1,440.00 | 1,468.90 | 1,426.00 | 1,438.00 | 1,438.00 | 0.12% | 24,277 |
| Jun 11, 2025 | 1,465.00 | 1,467.90 | 1,429.00 | 1,436.30 | 1,436.30 | -1.26% | 14,877 |
| Jun 10, 2025 | 1,465.00 | 1,467.00 | 1,450.00 | 1,454.70 | 1,454.70 | 0.17% | 12,110 |
| Jun 9, 2025 | 1,400.90 | 1,458.00 | 1,393.10 | 1,452.20 | 1,452.20 | 3.66% | 30,414 |
| Jun 6, 2025 | 1,386.00 | 1,416.00 | 1,386.00 | 1,400.90 | 1,400.90 | 0.45% | 7,403 |
| Jun 5, 2025 | 1,404.00 | 1,419.90 | 1,390.00 | 1,394.60 | 1,394.60 | -1.08% | 11,046 |
| Jun 4, 2025 | 1,424.80 | 1,430.10 | 1,403.40 | 1,409.80 | 1,409.80 | -0.14% | 8,531 |
| Jun 3, 2025 | 1,405.00 | 1,416.00 | 1,391.10 | 1,411.80 | 1,411.80 | 0.99% | 7,560 |
| Jun 2, 2025 | 1,396.40 | 1,405.00 | 1,385.30 | 1,397.90 | 1,397.90 | 0.11% | 4,011 |
| May 30, 2025 | 1,401.00 | 1,409.80 | 1,386.80 | 1,396.40 | 1,396.40 | 0.64% | 8,929 |
| May 29, 2025 | 1,397.60 | 1,412.20 | 1,375.10 | 1,387.50 | 1,387.50 | -0.72% | 75,130 |
| May 28, 2025 | 1,390.10 | 1,401.00 | 1,389.20 | 1,397.60 | 1,397.60 | -0.01% | 5,909 |
| May 27, 2025 | 1,391.00 | 1,400.50 | 1,380.20 | 1,397.80 | 1,397.80 | 0.13% | 4,887 |
| May 26, 2025 | 1,400.50 | 1,400.50 | 1,390.10 | 1,396.00 | 1,396.00 | -0.04% | 7,023 |