Accelya Solutions India Limited (NSE:ACCELYA)
India · Delayed Price · Currency is INR 1,081.40
-11.40 (-1.04%)
Oct 16, 2026, 3:29 PM IST
Accelya Solutions India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,092.80 | 1,109.00 | 1,072.20 | 1,081.40 | 1,081.40 | -1.04% | 20,927 |
| Oct 15, 2026 | 1,030.00 | 1,106.90 | 1,030.00 | 1,092.80 | 1,092.80 | 5.44% | 63,095 |
| Oct 14, 2026 | 1,042.00 | 1,049.90 | 1,033.00 | 1,036.40 | 1,036.40 | -1.92% | 9,404 |
| Oct 13, 2026 | 1,012.00 | 1,062.60 | 1,005.10 | 1,056.70 | 1,056.70 | 4.34% | 36,825 |
| Oct 12, 2026 | 1,055.00 | 1,055.00 | 1,010.00 | 1,012.70 | 1,012.70 | -4.61% | 36,022 |
| Oct 9, 2026 | 1,045.70 | 1,067.00 | 1,016.00 | 1,061.60 | 1,061.60 | 0.21% | 48,021 |
| Oct 8, 2026 | 1,109.90 | 1,109.90 | 1,090.00 | 1,094.40 | 1,059.40 | -0.52% | 44,431 |
| Oct 7, 2026 | 1,102.80 | 1,108.50 | 1,097.00 | 1,100.10 | 1,064.92 | 0.24% | 50,002 |
| Oct 6, 2026 | 1,115.00 | 1,125.00 | 1,090.00 | 1,097.50 | 1,062.40 | -0.71% | 64,134 |
| Oct 5, 2026 | 1,110.00 | 1,130.00 | 1,096.40 | 1,105.30 | 1,069.95 | 1.01% | 45,159 |
| Oct 1, 2026 | 1,101.00 | 1,141.90 | 1,089.50 | 1,094.20 | 1,059.21 | 0.36% | 41,701 |
| Sep 30, 2026 | 1,090.00 | 1,111.90 | 1,085.20 | 1,090.30 | 1,055.43 | -0.47% | 8,286 |
| Sep 29, 2026 | 1,099.00 | 1,108.70 | 1,085.00 | 1,095.40 | 1,060.37 | -0.41% | 9,213 |
| Sep 28, 2026 | 1,110.00 | 1,121.90 | 1,088.10 | 1,099.90 | 1,064.72 | -0.91% | 12,881 |
| Sep 25, 2026 | 1,120.90 | 1,130.90 | 1,108.60 | 1,110.00 | 1,074.50 | -0.97% | 10,220 |
| Sep 24, 2026 | 1,124.60 | 1,124.60 | 1,115.00 | 1,120.90 | 1,085.05 | -0.33% | 5,200 |
| Sep 23, 2026 | 1,124.40 | 1,125.00 | 1,114.10 | 1,124.60 | 1,088.63 | 0.52% | 4,790 |
| Sep 22, 2026 | 1,119.90 | 1,125.00 | 1,115.50 | 1,118.80 | 1,083.02 | -0.10% | 4,271 |
| Sep 21, 2026 | 1,123.00 | 1,125.00 | 1,115.20 | 1,119.90 | 1,084.08 | -0.28% | 7,474 |
| Sep 18, 2026 | 1,131.80 | 1,132.00 | 1,117.00 | 1,123.00 | 1,087.09 | 0.09% | 3,559 |
| Sep 17, 2026 | 1,125.50 | 1,125.70 | 1,115.10 | 1,122.00 | 1,086.12 | 0.53% | 4,835 |
| Sep 16, 2026 | 1,112.20 | 1,118.40 | 1,106.10 | 1,116.10 | 1,080.41 | 0.35% | 5,452 |
| Sep 15, 2026 | 1,120.00 | 1,126.00 | 1,108.00 | 1,112.20 | 1,076.63 | -0.55% | 5,132 |
| Sep 11, 2026 | 1,118.10 | 1,120.90 | 1,111.10 | 1,118.40 | 1,082.63 | 0.03% | 5,762 |
| Sep 10, 2026 | 1,114.40 | 1,128.80 | 1,110.00 | 1,118.10 | 1,082.34 | -0.16% | 5,259 |
| Sep 9, 2026 | 1,129.00 | 1,131.40 | 1,115.00 | 1,119.90 | 1,084.08 | -0.40% | 4,845 |
| Sep 8, 2026 | 1,122.40 | 1,133.00 | 1,121.00 | 1,124.40 | 1,088.44 | -0.24% | 4,962 |
| Sep 7, 2026 | 1,131.00 | 1,135.80 | 1,120.00 | 1,127.10 | 1,091.05 | -0.34% | 5,455 |
| Sep 4, 2026 | 1,130.70 | 1,139.20 | 1,125.70 | 1,131.00 | 1,094.83 | 0.12% | 2,359 |
| Sep 3, 2026 | 1,141.20 | 1,142.00 | 1,125.00 | 1,129.60 | 1,093.47 | -0.48% | 4,291 |
| Sep 2, 2026 | 1,137.90 | 1,143.80 | 1,125.60 | 1,135.10 | 1,098.80 | 0.25% | 4,566 |
| Sep 1, 2026 | 1,125.40 | 1,146.20 | 1,121.00 | 1,132.30 | 1,096.09 | 0.39% | 7,470 |
| Aug 31, 2026 | 1,142.00 | 1,142.00 | 1,122.00 | 1,127.90 | 1,091.83 | -0.55% | 4,779 |
| Aug 28, 2026 | 1,135.00 | 1,144.00 | 1,119.80 | 1,134.10 | 1,097.83 | -0.07% | 7,211 |
| Aug 27, 2026 | 1,142.00 | 1,145.10 | 1,128.10 | 1,134.90 | 1,098.60 | 0.27% | 4,730 |
| Aug 26, 2026 | 1,142.00 | 1,142.00 | 1,129.00 | 1,131.80 | 1,095.60 | -0.26% | 3,279 |
| Aug 25, 2026 | 1,137.10 | 1,142.70 | 1,130.00 | 1,134.80 | 1,098.51 | -0.20% | 2,637 |
| Aug 24, 2026 | 1,138.50 | 1,150.00 | 1,128.40 | 1,137.10 | 1,100.73 | -0.13% | 5,405 |
| Aug 21, 2026 | 1,135.50 | 1,149.00 | 1,131.10 | 1,138.60 | 1,102.19 | -0.08% | 5,543 |
| Aug 20, 2026 | 1,134.60 | 1,142.00 | 1,131.10 | 1,139.50 | 1,103.06 | 0.43% | 3,221 |
| Aug 19, 2026 | 1,131.00 | 1,136.00 | 1,127.10 | 1,134.60 | 1,098.31 | 0.34% | 3,446 |
| Aug 18, 2026 | 1,139.90 | 1,140.00 | 1,126.00 | 1,130.80 | 1,094.64 | -0.31% | 4,118 |
| Aug 17, 2026 | 1,145.30 | 1,159.30 | 1,131.10 | 1,134.30 | 1,098.02 | -0.47% | 3,732 |
| Aug 14, 2026 | 1,133.90 | 1,147.90 | 1,130.60 | 1,139.70 | 1,103.25 | 0.51% | 3,790 |
| Aug 13, 2026 | 1,149.00 | 1,149.00 | 1,131.10 | 1,133.90 | 1,097.64 | -0.74% | 4,591 |
| Aug 12, 2026 | 1,146.00 | 1,149.70 | 1,140.00 | 1,142.30 | 1,105.77 | -0.38% | 3,732 |
| Aug 11, 2026 | 1,152.50 | 1,155.00 | 1,141.80 | 1,146.60 | 1,109.93 | 0.26% | 5,032 |
| Aug 10, 2026 | 1,159.70 | 1,160.00 | 1,130.00 | 1,143.60 | 1,107.03 | - | 8,289 |
| Aug 7, 2026 | 1,134.00 | 1,151.90 | 1,134.00 | 1,143.60 | 1,107.03 | 0.56% | 4,003 |
| Aug 6, 2026 | 1,137.90 | 1,147.40 | 1,133.00 | 1,137.20 | 1,100.83 | -0.08% | 5,880 |