Accelya Solutions India Limited (NSE:ACCELYA)
India · Delayed Price · Currency is INR 1,110.00
-10.90 (-0.97%)
Sep 25, 2026, 3:30 PM IST
Accelya Solutions India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,120.90 | 1,130.90 | 1,108.60 | 1,110.00 | 1,110.00 | -0.97% | 10,220 |
| Sep 24, 2026 | 1,124.60 | 1,124.60 | 1,115.00 | 1,120.90 | 1,120.90 | -0.33% | 5,200 |
| Sep 23, 2026 | 1,124.40 | 1,125.00 | 1,114.10 | 1,124.60 | 1,124.60 | 0.52% | 4,790 |
| Sep 22, 2026 | 1,119.90 | 1,125.00 | 1,115.50 | 1,118.80 | 1,118.80 | -0.10% | 4,271 |
| Sep 21, 2026 | 1,123.00 | 1,125.00 | 1,115.20 | 1,119.90 | 1,119.90 | -0.28% | 7,474 |
| Sep 18, 2026 | 1,131.80 | 1,132.00 | 1,117.00 | 1,123.00 | 1,123.00 | 0.09% | 3,559 |
| Sep 17, 2026 | 1,125.50 | 1,125.70 | 1,115.10 | 1,122.00 | 1,122.00 | 0.53% | 4,835 |
| Sep 16, 2026 | 1,112.20 | 1,118.40 | 1,106.10 | 1,116.10 | 1,116.10 | 0.35% | 5,452 |
| Sep 15, 2026 | 1,120.00 | 1,126.00 | 1,108.00 | 1,112.20 | 1,112.20 | -0.55% | 5,132 |
| Sep 11, 2026 | 1,118.10 | 1,120.90 | 1,111.10 | 1,118.40 | 1,118.40 | 0.03% | 5,762 |
| Sep 10, 2026 | 1,114.40 | 1,128.80 | 1,110.00 | 1,118.10 | 1,118.10 | -0.16% | 5,259 |
| Sep 9, 2026 | 1,129.00 | 1,131.40 | 1,115.00 | 1,119.90 | 1,119.90 | -0.40% | 4,845 |
| Sep 8, 2026 | 1,122.40 | 1,133.00 | 1,121.00 | 1,124.40 | 1,124.40 | -0.24% | 4,962 |
| Sep 7, 2026 | 1,131.00 | 1,135.80 | 1,120.00 | 1,127.10 | 1,127.10 | -0.34% | 5,455 |
| Sep 4, 2026 | 1,130.70 | 1,139.20 | 1,125.70 | 1,131.00 | 1,131.00 | 0.12% | 2,359 |
| Sep 3, 2026 | 1,141.20 | 1,142.00 | 1,125.00 | 1,129.60 | 1,129.60 | -0.48% | 4,291 |
| Sep 2, 2026 | 1,137.90 | 1,143.80 | 1,125.60 | 1,135.10 | 1,135.10 | 0.25% | 4,566 |
| Sep 1, 2026 | 1,125.40 | 1,146.20 | 1,121.00 | 1,132.30 | 1,132.30 | 0.39% | 7,470 |
| Aug 31, 2026 | 1,142.00 | 1,142.00 | 1,122.00 | 1,127.90 | 1,127.90 | -0.55% | 4,779 |
| Aug 28, 2026 | 1,135.00 | 1,144.00 | 1,119.80 | 1,134.10 | 1,134.10 | -0.07% | 7,211 |
| Aug 27, 2026 | 1,142.00 | 1,145.10 | 1,128.10 | 1,134.90 | 1,134.90 | 0.27% | 4,730 |
| Aug 26, 2026 | 1,142.00 | 1,142.00 | 1,129.00 | 1,131.80 | 1,131.80 | -0.26% | 3,279 |
| Aug 25, 2026 | 1,137.10 | 1,142.70 | 1,130.00 | 1,134.80 | 1,134.80 | -0.20% | 2,637 |
| Aug 24, 2026 | 1,138.50 | 1,150.00 | 1,128.40 | 1,137.10 | 1,137.10 | -0.13% | 5,405 |
| Aug 21, 2026 | 1,135.50 | 1,149.00 | 1,131.10 | 1,138.60 | 1,138.60 | -0.08% | 5,543 |
| Aug 20, 2026 | 1,134.60 | 1,142.00 | 1,131.10 | 1,139.50 | 1,139.50 | 0.43% | 3,221 |
| Aug 19, 2026 | 1,131.00 | 1,136.00 | 1,127.10 | 1,134.60 | 1,134.60 | 0.34% | 3,446 |
| Aug 18, 2026 | 1,139.90 | 1,140.00 | 1,126.00 | 1,130.80 | 1,130.80 | -0.31% | 4,118 |
| Aug 17, 2026 | 1,145.30 | 1,159.30 | 1,131.10 | 1,134.30 | 1,134.30 | -0.47% | 3,732 |
| Aug 14, 2026 | 1,133.90 | 1,147.90 | 1,130.60 | 1,139.70 | 1,139.70 | 0.51% | 3,790 |
| Aug 13, 2026 | 1,149.00 | 1,149.00 | 1,131.10 | 1,133.90 | 1,133.90 | -0.74% | 4,591 |
| Aug 12, 2026 | 1,146.00 | 1,149.70 | 1,140.00 | 1,142.30 | 1,142.30 | -0.38% | 3,732 |
| Aug 11, 2026 | 1,152.50 | 1,155.00 | 1,141.80 | 1,146.60 | 1,146.60 | 0.26% | 5,032 |
| Aug 10, 2026 | 1,159.70 | 1,160.00 | 1,130.00 | 1,143.60 | 1,143.60 | - | 8,289 |
| Aug 7, 2026 | 1,134.00 | 1,151.90 | 1,134.00 | 1,143.60 | 1,143.60 | 0.56% | 4,003 |
| Aug 6, 2026 | 1,137.90 | 1,147.40 | 1,133.00 | 1,137.20 | 1,137.20 | -0.08% | 5,880 |
| Aug 5, 2026 | 1,150.00 | 1,152.90 | 1,135.60 | 1,138.10 | 1,138.10 | -0.08% | 3,437 |
| Aug 4, 2026 | 1,141.20 | 1,154.20 | 1,132.50 | 1,139.00 | 1,139.00 | -0.25% | 8,009 |
| Aug 3, 2026 | 1,160.00 | 1,160.00 | 1,135.50 | 1,141.90 | 1,141.90 | -0.06% | 4,889 |
| Jul 31, 2026 | 1,143.00 | 1,160.00 | 1,132.60 | 1,142.60 | 1,142.60 | 0.01% | 6,364 |
| Jul 30, 2026 | 1,150.60 | 1,165.00 | 1,140.10 | 1,142.50 | 1,142.50 | -1.91% | 9,490 |
| Jul 29, 2026 | 1,166.10 | 1,175.00 | 1,150.00 | 1,164.80 | 1,164.80 | 0.42% | 6,856 |
| Jul 28, 2026 | 1,179.00 | 1,179.00 | 1,152.60 | 1,159.90 | 1,159.90 | -0.04% | 11,993 |
| Jul 27, 2026 | 1,175.00 | 1,180.00 | 1,150.00 | 1,160.40 | 1,160.40 | 0.13% | 21,267 |
| Jul 24, 2026 | 1,135.00 | 1,163.90 | 1,135.00 | 1,158.90 | 1,158.90 | 1.14% | 7,198 |
| Jul 23, 2026 | 1,130.00 | 1,150.00 | 1,120.90 | 1,145.80 | 1,145.80 | 1.57% | 4,777 |
| Jul 22, 2026 | 1,148.00 | 1,154.70 | 1,122.50 | 1,128.10 | 1,128.10 | -1.78% | 8,151 |
| Jul 21, 2026 | 1,153.40 | 1,162.30 | 1,141.60 | 1,148.50 | 1,148.50 | -0.90% | 5,477 |
| Jul 20, 2026 | 1,150.00 | 1,168.40 | 1,127.00 | 1,158.90 | 1,158.90 | 0.70% | 11,235 |
| Jul 17, 2026 | 1,130.00 | 1,154.00 | 1,120.00 | 1,150.80 | 1,150.80 | 2.17% | 14,860 |