Accelya Solutions India Limited (NSE:ACCELYA)
India · Delayed Price · Currency is INR 1,315.00
-21.80 (-1.63%)
Jan 23, 2026, 3:30 PM IST
Accelya Solutions India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,335.10 | 1,351.00 | 1,321.00 | 1,336.80 | 1,336.80 | -0.29% | 7,170 |
| Jan 21, 2026 | 1,323.00 | 1,345.00 | 1,300.00 | 1,340.70 | 1,340.70 | 0.52% | 15,948 |
| Jan 20, 2026 | 1,349.40 | 1,350.00 | 1,317.00 | 1,333.80 | 1,333.80 | -1.07% | 20,069 |
| Jan 19, 2026 | 1,359.30 | 1,377.00 | 1,342.00 | 1,348.20 | 1,348.20 | -0.30% | 18,884 |
| Jan 16, 2026 | 1,345.00 | 1,371.50 | 1,337.90 | 1,352.20 | 1,352.20 | 0.76% | 22,581 |
| Jan 14, 2026 | 1,310.50 | 1,350.00 | 1,303.90 | 1,342.00 | 1,342.00 | 2.40% | 18,215 |
| Jan 13, 2026 | 1,306.50 | 1,322.80 | 1,300.00 | 1,310.50 | 1,310.50 | 0.34% | 6,471 |
| Jan 12, 2026 | 1,310.00 | 1,319.40 | 1,280.00 | 1,306.00 | 1,306.00 | -0.52% | 11,426 |
| Jan 9, 2026 | 1,333.80 | 1,333.80 | 1,308.00 | 1,312.80 | 1,312.80 | -1.06% | 6,559 |
| Jan 8, 2026 | 1,327.90 | 1,338.40 | 1,317.20 | 1,326.80 | 1,326.80 | -0.09% | 14,089 |
| Jan 7, 2026 | 1,310.30 | 1,339.00 | 1,310.30 | 1,328.00 | 1,328.00 | 1.44% | 12,335 |
| Jan 6, 2026 | 1,311.90 | 1,315.20 | 1,304.20 | 1,309.20 | 1,309.20 | -0.21% | 7,193 |
| Jan 5, 2026 | 1,313.00 | 1,317.00 | 1,301.20 | 1,311.90 | 1,311.90 | 0.21% | 6,903 |
| Jan 2, 2026 | 1,305.10 | 1,318.90 | 1,303.00 | 1,309.20 | 1,309.20 | -0.01% | 15,831 |
| Jan 1, 2026 | 1,309.50 | 1,321.30 | 1,303.00 | 1,309.30 | 1,309.30 | 0.05% | 16,328 |
| Dec 31, 2025 | 1,320.00 | 1,320.00 | 1,301.50 | 1,308.60 | 1,308.60 | -0.53% | 10,621 |
| Dec 30, 2025 | 1,314.70 | 1,323.00 | 1,308.00 | 1,315.60 | 1,315.60 | 0.39% | 85,303 |
| Dec 29, 2025 | 1,304.00 | 1,317.00 | 1,299.90 | 1,310.50 | 1,310.50 | 0.52% | 9,297 |
| Dec 26, 2025 | 1,309.00 | 1,313.80 | 1,290.10 | 1,303.70 | 1,303.70 | 0.36% | 19,383 |
| Dec 24, 2025 | 1,303.10 | 1,308.00 | 1,296.00 | 1,299.00 | 1,299.00 | -0.12% | 19,770 |
| Dec 23, 2025 | 1,330.10 | 1,342.00 | 1,293.40 | 1,300.50 | 1,300.50 | -2.23% | 162,551 |
| Dec 22, 2025 | 1,321.80 | 1,333.00 | 1,317.80 | 1,330.10 | 1,330.10 | 1.16% | 63,045 |
| Dec 19, 2025 | 1,312.00 | 1,317.30 | 1,298.70 | 1,314.90 | 1,314.90 | 0.22% | 8,266 |
| Dec 18, 2025 | 1,305.10 | 1,315.00 | 1,300.60 | 1,312.00 | 1,312.00 | 0.14% | 6,555 |
| Dec 17, 2025 | 1,317.40 | 1,317.40 | 1,309.00 | 1,310.20 | 1,310.20 | -0.11% | 4,628 |
| Dec 16, 2025 | 1,297.20 | 1,315.80 | 1,296.10 | 1,311.70 | 1,311.70 | 0.69% | 7,897 |
| Dec 15, 2025 | 1,309.80 | 1,316.70 | 1,299.00 | 1,302.70 | 1,302.70 | -0.54% | 43,785 |
| Dec 12, 2025 | 1,309.40 | 1,314.90 | 1,292.10 | 1,309.80 | 1,309.80 | 0.56% | 5,916 |
| Dec 11, 2025 | 1,283.00 | 1,308.70 | 1,280.00 | 1,302.50 | 1,302.50 | 1.30% | 5,178 |
| Dec 10, 2025 | 1,305.00 | 1,308.00 | 1,280.00 | 1,285.80 | 1,285.80 | -1.37% | 15,329 |
| Dec 9, 2025 | 1,275.00 | 1,320.00 | 1,270.10 | 1,303.60 | 1,303.60 | 0.94% | 13,296 |
| Dec 8, 2025 | 1,319.90 | 1,319.90 | 1,287.50 | 1,291.50 | 1,291.50 | -2.15% | 16,620 |
| Dec 5, 2025 | 1,325.40 | 1,325.40 | 1,310.00 | 1,319.90 | 1,319.90 | -0.41% | 4,464 |
| Dec 4, 2025 | 1,324.00 | 1,329.90 | 1,307.00 | 1,325.40 | 1,325.40 | 0.67% | 5,449 |
| Dec 3, 2025 | 1,325.00 | 1,330.00 | 1,310.00 | 1,316.60 | 1,316.60 | -0.09% | 6,196 |
| Dec 2, 2025 | 1,286.10 | 1,320.00 | 1,283.80 | 1,317.80 | 1,317.80 | 2.46% | 17,211 |
| Dec 1, 2025 | 1,299.00 | 1,300.00 | 1,282.10 | 1,286.10 | 1,286.10 | -0.75% | 8,723 |
| Nov 28, 2025 | 1,299.00 | 1,299.60 | 1,289.00 | 1,295.80 | 1,295.80 | 0.23% | 5,357 |
| Nov 27, 2025 | 1,284.80 | 1,300.00 | 1,284.80 | 1,292.80 | 1,292.80 | 0.70% | 9,361 |
| Nov 26, 2025 | 1,297.40 | 1,308.70 | 1,279.00 | 1,283.80 | 1,283.80 | -1.05% | 94,371 |
| Nov 25, 2025 | 1,286.00 | 1,304.80 | 1,280.00 | 1,297.40 | 1,297.40 | 1.19% | 101,324 |
| Nov 24, 2025 | 1,321.50 | 1,323.70 | 1,275.00 | 1,282.20 | 1,282.20 | -2.90% | 18,319 |
| Nov 21, 2025 | 1,324.90 | 1,324.90 | 1,318.00 | 1,320.50 | 1,320.50 | -0.33% | 5,600 |
| Nov 20, 2025 | 1,339.00 | 1,341.90 | 1,318.00 | 1,324.90 | 1,324.90 | -0.92% | 13,409 |
| Nov 19, 2025 | 1,337.00 | 1,339.00 | 1,325.50 | 1,337.20 | 1,337.20 | -0.04% | 5,300 |
| Nov 18, 2025 | 1,354.00 | 1,354.00 | 1,333.30 | 1,337.70 | 1,337.70 | -0.82% | 7,048 |
| Nov 17, 2025 | 1,344.00 | 1,353.00 | 1,337.20 | 1,348.70 | 1,348.70 | 0.35% | 6,408 |
| Nov 14, 2025 | 1,330.00 | 1,347.30 | 1,330.00 | 1,344.00 | 1,344.00 | 0.46% | 6,182 |
| Nov 13, 2025 | 1,341.80 | 1,343.80 | 1,330.00 | 1,337.80 | 1,337.80 | -0.30% | 9,722 |
| Nov 12, 2025 | 1,324.00 | 1,350.00 | 1,324.00 | 1,341.80 | 1,341.80 | 0.97% | 10,195 |