Accelya Solutions India Limited (NSE:ACCELYA)
India · Delayed Price · Currency is INR 1,142.50
+20.30 (1.81%)
May 25, 2026, 3:29 PM IST
Accelya Solutions India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,148.80 | 1,148.80 | 1,129.60 | 1,142.50 | 1,142.50 | 1.81% | 4,418 |
| May 22, 2026 | 1,130.00 | 1,130.00 | 1,113.10 | 1,122.20 | 1,122.20 | 0.14% | 3,788 |
| May 21, 2026 | 1,125.00 | 1,125.00 | 1,108.10 | 1,120.60 | 1,120.60 | 1.28% | 6,682 |
| May 20, 2026 | 1,120.20 | 1,129.20 | 1,101.10 | 1,106.40 | 1,106.40 | -1.23% | 3,568 |
| May 19, 2026 | 1,104.00 | 1,122.60 | 1,104.00 | 1,120.20 | 1,120.20 | 1.43% | 3,312 |
| May 18, 2026 | 1,122.60 | 1,128.00 | 1,093.00 | 1,104.40 | 1,104.40 | -1.62% | 10,423 |
| May 15, 2026 | 1,132.80 | 1,140.10 | 1,113.00 | 1,122.60 | 1,122.60 | -0.90% | 8,334 |
| May 14, 2026 | 1,125.80 | 1,141.50 | 1,118.00 | 1,132.80 | 1,132.80 | 0.62% | 6,361 |
| May 13, 2026 | 1,135.10 | 1,144.90 | 1,119.30 | 1,125.80 | 1,125.80 | -0.33% | 5,940 |
| May 12, 2026 | 1,156.00 | 1,166.00 | 1,120.00 | 1,129.50 | 1,129.50 | -2.58% | 12,504 |
| May 11, 2026 | 1,178.00 | 1,180.00 | 1,155.00 | 1,159.40 | 1,159.40 | -1.11% | 5,686 |
| May 8, 2026 | 1,170.00 | 1,178.00 | 1,163.80 | 1,172.40 | 1,172.40 | 0.74% | 11,725 |
| May 7, 2026 | 1,169.00 | 1,169.00 | 1,157.80 | 1,163.80 | 1,163.80 | 0.33% | 7,747 |
| May 6, 2026 | 1,172.00 | 1,172.00 | 1,151.00 | 1,160.00 | 1,160.00 | 0.78% | 5,683 |
| May 5, 2026 | 1,155.00 | 1,167.00 | 1,145.40 | 1,151.00 | 1,151.00 | 0.10% | 11,106 |
| May 4, 2026 | 1,160.00 | 1,167.00 | 1,145.00 | 1,149.80 | 1,149.80 | -0.76% | 10,388 |
| Apr 30, 2026 | 1,170.00 | 1,179.00 | 1,156.00 | 1,158.60 | 1,158.60 | -3.59% | 21,833 |
| Apr 29, 2026 | 1,195.80 | 1,220.00 | 1,194.00 | 1,201.70 | 1,201.70 | 0.49% | 10,978 |
| Apr 28, 2026 | 1,188.00 | 1,219.00 | 1,181.10 | 1,195.80 | 1,195.80 | 1.19% | 6,863 |
| Apr 27, 2026 | 1,180.00 | 1,188.00 | 1,162.20 | 1,181.70 | 1,181.70 | 1.84% | 10,023 |
| Apr 24, 2026 | 1,200.30 | 1,210.40 | 1,151.00 | 1,160.30 | 1,160.30 | -3.53% | 13,774 |
| Apr 23, 2026 | 1,201.20 | 1,211.30 | 1,198.20 | 1,202.80 | 1,202.80 | -0.63% | 7,033 |
| Apr 22, 2026 | 1,207.00 | 1,214.10 | 1,193.60 | 1,210.40 | 1,210.40 | 0.52% | 7,716 |
| Apr 21, 2026 | 1,219.90 | 1,220.00 | 1,188.20 | 1,204.10 | 1,204.10 | 0.66% | 12,712 |
| Apr 20, 2026 | 1,199.70 | 1,214.90 | 1,180.00 | 1,196.20 | 1,196.20 | -0.29% | 8,204 |
| Apr 17, 2026 | 1,170.00 | 1,209.00 | 1,165.00 | 1,199.70 | 1,199.70 | 2.95% | 16,811 |
| Apr 16, 2026 | 1,165.00 | 1,183.90 | 1,143.00 | 1,165.30 | 1,165.30 | 0.35% | 15,868 |
| Apr 15, 2026 | 1,147.00 | 1,163.90 | 1,124.10 | 1,161.20 | 1,161.20 | 2.97% | 25,314 |
| Apr 13, 2026 | 1,130.00 | 1,144.60 | 1,116.70 | 1,127.70 | 1,127.70 | -1.06% | 10,904 |
| Apr 10, 2026 | 1,155.00 | 1,155.00 | 1,132.30 | 1,139.80 | 1,139.80 | 0.29% | 12,721 |
| Apr 9, 2026 | 1,156.30 | 1,156.30 | 1,126.90 | 1,136.50 | 1,136.50 | -0.25% | 8,493 |
| Apr 8, 2026 | 1,155.00 | 1,164.90 | 1,132.00 | 1,139.30 | 1,139.30 | 1.43% | 15,022 |
| Apr 7, 2026 | 1,135.50 | 1,139.90 | 1,120.60 | 1,123.20 | 1,123.20 | -0.45% | 17,141 |
| Apr 6, 2026 | 1,163.00 | 1,163.00 | 1,113.20 | 1,128.30 | 1,128.30 | -1.62% | 19,024 |
| Apr 2, 2026 | 1,088.00 | 1,163.00 | 1,080.10 | 1,146.90 | 1,146.90 | 2.86% | 18,926 |
| Apr 1, 2026 | 1,074.50 | 1,129.20 | 1,053.00 | 1,115.00 | 1,115.00 | 8.82% | 19,009 |
| Mar 30, 2026 | 1,102.90 | 1,105.60 | 1,012.40 | 1,024.60 | 1,024.60 | -7.10% | 42,936 |
| Mar 27, 2026 | 1,137.00 | 1,142.20 | 1,097.00 | 1,102.90 | 1,102.90 | -3.45% | 24,878 |
| Mar 25, 2026 | 1,137.90 | 1,158.20 | 1,137.90 | 1,142.30 | 1,142.30 | 0.39% | 9,439 |
| Mar 24, 2026 | 1,149.00 | 1,162.90 | 1,135.00 | 1,137.90 | 1,137.90 | -0.04% | 13,954 |
| Mar 23, 2026 | 1,160.70 | 1,166.40 | 1,130.00 | 1,138.30 | 1,138.30 | -3.68% | 18,033 |
| Mar 20, 2026 | 1,185.00 | 1,200.00 | 1,175.30 | 1,181.80 | 1,181.80 | -0.74% | 7,432 |
| Mar 19, 2026 | 1,189.20 | 1,195.00 | 1,179.90 | 1,190.60 | 1,190.60 | -0.55% | 5,999 |
| Mar 18, 2026 | 1,188.00 | 1,205.00 | 1,172.20 | 1,197.20 | 1,197.20 | 1.35% | 9,192 |
| Mar 17, 2026 | 1,160.00 | 1,201.00 | 1,156.00 | 1,181.20 | 1,181.20 | 1.45% | 18,352 |
| Mar 16, 2026 | 1,179.90 | 1,180.80 | 1,141.10 | 1,164.30 | 1,164.30 | -0.88% | 12,843 |
| Mar 13, 2026 | 1,206.60 | 1,209.90 | 1,170.00 | 1,174.60 | 1,174.60 | -2.14% | 12,061 |
| Mar 12, 2026 | 1,230.00 | 1,230.00 | 1,185.30 | 1,200.30 | 1,200.30 | -2.15% | 10,136 |
| Mar 11, 2026 | 1,198.80 | 1,232.10 | 1,198.80 | 1,226.70 | 1,226.70 | 2.09% | 22,263 |
| Mar 10, 2026 | 1,207.60 | 1,207.60 | 1,186.00 | 1,201.60 | 1,201.60 | 1.30% | 10,771 |