Accelya Solutions India Limited (NSE:ACCELYA)
India · Delayed Price · Currency is INR 1,395.00
-3.80 (-0.27%)
Aug 29, 2025, 3:30 PM IST
Accelya Solutions India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,393.00 | 1,411.20 | 1,393.00 | 1,402.50 | 1,402.50 | 0.26% | 5,944 |
| Aug 28, 2025 | 1,405.60 | 1,413.80 | 1,391.30 | 1,398.80 | 1,398.80 | -0.96% | 5,967 |
| Aug 26, 2025 | 1,430.00 | 1,444.70 | 1,402.10 | 1,412.30 | 1,412.30 | -1.41% | 6,334 |
| Aug 25, 2025 | 1,423.80 | 1,460.00 | 1,408.10 | 1,432.50 | 1,432.50 | 1.62% | 16,730 |
| Aug 22, 2025 | 1,431.10 | 1,431.10 | 1,406.40 | 1,409.70 | 1,409.70 | -1.03% | 4,649 |
| Aug 21, 2025 | 1,428.60 | 1,431.10 | 1,418.00 | 1,424.40 | 1,424.40 | 0.69% | 4,953 |
| Aug 20, 2025 | 1,415.00 | 1,420.00 | 1,405.80 | 1,414.60 | 1,414.60 | 0.70% | 5,807 |
| Aug 19, 2025 | 1,392.30 | 1,425.00 | 1,392.30 | 1,404.70 | 1,404.70 | 0.89% | 82,213 |
| Aug 18, 2025 | 1,396.90 | 1,411.80 | 1,385.00 | 1,392.30 | 1,392.30 | -0.32% | 6,997 |
| Aug 14, 2025 | 1,392.50 | 1,401.50 | 1,386.00 | 1,396.70 | 1,396.70 | 0.30% | 6,050 |
| Aug 13, 2025 | 1,376.30 | 1,403.20 | 1,376.30 | 1,392.50 | 1,392.50 | 0.45% | 3,992 |
| Aug 12, 2025 | 1,398.40 | 1,398.40 | 1,382.00 | 1,386.30 | 1,386.30 | 0.06% | 4,430 |
| Aug 11, 2025 | 1,394.00 | 1,408.00 | 1,380.10 | 1,385.40 | 1,385.40 | -0.62% | 7,130 |
| Aug 8, 2025 | 1,381.60 | 1,400.00 | 1,376.60 | 1,394.00 | 1,394.00 | 0.90% | 4,061 |
| Aug 7, 2025 | 1,392.20 | 1,399.00 | 1,370.10 | 1,381.60 | 1,381.60 | -0.85% | 8,235 |
| Aug 6, 2025 | 1,394.90 | 1,401.30 | 1,381.10 | 1,393.40 | 1,393.40 | 0.39% | 5,131 |
| Aug 5, 2025 | 1,401.40 | 1,425.00 | 1,384.00 | 1,388.00 | 1,388.00 | -0.96% | 6,527 |
| Aug 4, 2025 | 1,402.00 | 1,413.90 | 1,389.10 | 1,401.40 | 1,401.40 | 0.39% | 5,045 |
| 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 |