Accelya Solutions India Limited (NSE:ACCELYA)
India · Delayed Price · Currency is INR 950.95
-10.00 (-1.04%)
Nov 6, 2026, 12:46 PM IST
Accelya Solutions India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 955.00 | 955.00 | 948.00 | 950.95 | 950.95 | -1.04% | 9,097 |
| Nov 5, 2026 | 953.00 | 997.40 | 953.00 | 960.95 | 960.95 | 1.88% | 35,337 |
| Nov 4, 2026 | 950.00 | 950.00 | 937.55 | 943.25 | 943.25 | -0.05% | 8,629 |
| Nov 3, 2026 | 944.90 | 950.00 | 928.60 | 943.75 | 943.75 | 0.65% | 70,911 |
| Nov 2, 2026 | 936.55 | 938.50 | 929.15 | 937.70 | 937.70 | 0.96% | 7,781 |
| Oct 30, 2026 | 944.30 | 946.90 | 926.20 | 928.80 | 928.80 | -1.10% | 13,791 |
| Oct 29, 2026 | 950.10 | 954.40 | 936.00 | 939.10 | 939.10 | -1.16% | 14,949 |
| Oct 28, 2026 | 949.30 | 955.00 | 941.10 | 950.10 | 950.10 | 0.08% | 8,809 |
| Oct 27, 2026 | 954.20 | 959.20 | 946.40 | 949.30 | 949.30 | -0.02% | 7,538 |
| Oct 26, 2026 | 935.00 | 972.00 | 935.00 | 949.50 | 949.50 | -0.27% | 11,954 |
| Oct 23, 2026 | 1,005.10 | 1,018.50 | 943.60 | 952.10 | 952.10 | -6.07% | 60,497 |
| Oct 22, 2026 | 1,017.00 | 1,031.20 | 999.00 | 1,013.60 | 1,013.60 | -2.84% | 19,321 |
| Oct 21, 2026 | 1,099.10 | 1,099.10 | 1,039.30 | 1,043.20 | 1,043.20 | -4.28% | 9,255 |
| Oct 19, 2026 | 1,081.40 | 1,104.80 | 1,060.20 | 1,089.80 | 1,089.80 | 0.78% | 68,092 |
| 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 |